News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -0.426136363636 | 176 | 179.27 | 174.84 | 2815803 | 177.33826542 | CS |
| 4 | -4.11 | -2.2914808207 | 179.36 | 183.11 | 169.31 | 3026736 | 175.72662126 | CS |
| 12 | -12.21 | -6.5133895231 | 187.46 | 200.33 | 169.31 | 2225763 | 183.64329355 | CS |
| 26 | 5.77 | 3.40453150814 | 169.48 | 200.33 | 166.45 | 2138747 | 180.59701854 | CS |
| 52 | -2.62 | -1.47298588857 | 177.87 | 201.92 | 144.8 | 2474693 | 177.48589898 | CS |
| 156 | -46.2 | -20.8624971777 | 221.45 | 249.27 | 124.1483 | 2190649 | 175.1691402 | CS |
| 260 | 53.96 | 44.4884161926 | 121.29 | 249.27 | 90.14 | 2065809 | 168.25349251 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 175.25 | -1.49 | -0.84 | 176.93 | 177.805 | 175.24 | 1543443 |
| 1732750800 | 176.74 | 1.04 | 0.59 | 175.27 | 179.27 | 175 | 2315003 |
| 1732664400 | 175.7 | -3.01 | -1.68 | 178.45 | 178.645 | 174.84 | 2539560 |
| 1732578000 | 178.71 | 1.75 | 0.99 | 177 | 178.8 | 176.15 | 4554074 |
| 1732318800 | 176.96 | 0.25 | 0.14 | 176 | 178.07 | 176 | 1854574 |
| 1732232400 | 176.71 | 1.04 | 0.59 | 175.97 | 177.66 | 174.55 | 2019565 |
| 1732146000 | 175.67 | 0.11 | 0.06 | 176.42 | 177.41 | 173.83 | 2187339 |
| 1732059600 | 175.56 | -0.86 | -0.49 | 174.88 | 176.5 | 173.235 | 2137953 |
| 1731973200 | 176.42 | 1.28 | 0.73 | 174.13 | 177.2 | 173.66 | 3173027 |
| 1731714000 | 175.14 | 0.51 | 0.29 | 173 | 177.065 | 170.75 | 3426474 |
| 1731627600 | 174.63 | -2.41 | -1.36 | 177.48 | 178.97 | 173.81 | 3009792 |
| 1731541200 | 177.04 | 3.08 | 1.77 | 175.32 | 177.5 | 174.91 | 2375437 |
| 1731454800 | 173.96 | -2.19 | -1.24 | 175.39 | 176.51 | 173.75 | 2704126 |
| 1731368400 | 176.15 | -0.67 | -0.38 | 177.83 | 178.375 | 175 | 3399516 |
| 1731109200 | 176.82 | 2.57 | 1.47 | 174.25 | 177.0964 | 173.215 | 3243420 |
| 1731022800 | 174.25 | 3.88 | 2.28 | 175.04 | 175.04 | 169.64 | 3779520 |
| 1730936400 | 170.37 | -4.9 | -2.80 | 178.8 | 178.92 | 169.31 | 5332556 |
| 1730850000 | 175.27 | 0.09 | 0.05 | 174.8 | 176.8 | 172.25 | 2453364 |
| 1730763600 | 175.18 | -6.77 | -3.72 | 176.5 | 179.1745 | 173.59 | 4164048 |
| 1730500800 | 181.95 | 3.17 | 1.77 | 179.36 | 183.11 | 179.2 | 2838634 |
| 1730414400 | 178.78 | -3.96 | -2.17 | 181.25 | 181.58 | 178.75 | 2119642 |
| 1730328000 | 182.74 | 1.47 | 0.81 | 181.71 | 183.81 | 179.8 | 1957796 |
| 1730241600 | 181.27 | -1.49 | -0.82 | 182.01 | 184.405 | 181.04 | 1696046 |
| 1730155200 | 182.76 | 2.75 | 1.53 | 181.53 | 183.1 | 180.7 | 1909672 |
| 1729896000 | 180.01 | -1.49 | -0.82 | 181.56 | 182.03 | 179.67 | 2622919 |
| 1729809600 | 181.5 | -7.49 | -3.96 | 187.91 | 188.25 | 180.06 | 4485862 |
| 1729723200 | 188.99 | -0.52 | -0.27 | 189.4 | 189.98 | 187.56 | 1339485 |
| 1729636800 | 189.51 | 0.06 | 0.03 | 188.41 | 189.82 | 187.22 | 1441884 |
| 1729550400 | 189.45 | -3.83 | -1.98 | 192.48 | 193 | 189.18 | 959467 |
| 1729291200 | 193.28 | 2.28 | 1.19 | 191.11 | 193.49 | 190.5 | 1576374 |
| 1729204800 | 191 | -3.44 | -1.77 | 195 | 196.55 | 190.89 | 1701051 |
| 1729118400 | 194.44 | 2.05 | 1.07 | 192 | 195.88 | 191.755 | 1591511 |
| 1729032000 | 192.39 | -0.26 | -0.13 | 192.28 | 195.82 | 191.94 | 1414578 |
| 1728945600 | 192.65 | 2.57 | 1.35 | 190.16 | 193.035 | 189.79 | 1616414 |
| 1728686400 | 190.08 | -0.2 | -0.11 | 190.21 | 192.82 | 189.7 | 1819082 |
| 1728600000 | 190.28 | 0.11 | 0.06 | 189.76 | 190.77 | 188.92 | 1152479 |
| 1728513600 | 190.17 | 2.8 | 1.49 | 187.28 | 190.44 | 187.0102 | 965431 |
| 1728427200 | 187.37 | 0.09 | 0.05 | 187 | 189.25 | 186.65 | 1989901 |
| 1728340800 | 187.28 | -2.75 | -1.45 | 190.08 | 190.115 | 186.64 | 1846108 |
| 1728081600 | 190.03 | -0.96 | -0.50 | 190.99 | 191.87 | 189 | 1697657 |
| 1727995200 | 190.99 | -1.47 | -0.76 | 191.89 | 192.33 | 190 | 1324998 |
| 1727908800 | 192.46 | -1.96 | -1.01 | 193.52 | 194.39 | 191.26 | 1233045 |
| 1727822400 | 194.42 | -0.96 | -0.49 | 195.45 | 196 | 191.08 | 1949072 |
| 1727736000 | 195.38 | 0.57 | 0.29 | 194.18 | 195.995 | 193.58 | 1838186 |
| 1727476800 | 194.81 | -0.06 | -0.03 | 195.13 | 197.51 | 194.415 | 1342422 |
| 1727390400 | 194.87 | 3.34 | 1.74 | 192.12 | 195.16 | 191.87 | 1554599 |
| 1727304000 | 191.53 | -2.16 | -1.12 | 193.84 | 195.78 | 190.8 | 1906293 |
| 1727217600 | 193.69 | 0.1 | 0.05 | 194.96 | 195.71 | 192.89 | 2045052 |
| 1727131200 | 193.59 | 0.95 | 0.49 | 192.81 | 193.66 | 191.0817 | 1315690 |
| 1726872000 | 192.64 | -0.6 | -0.31 | 192.94 | 194.55 | 191.0701 | 3520723 |
| 1726785600 | 193.24 | -3.24 | -1.65 | 198.23 | 200.33 | 191.31 | 2463093 |
| 1726699200 | 196.48 | 0.77 | 0.39 | 196.8 | 198.39 | 194.365 | 1994529 |
| 1726612800 | 195.71 | 1.46 | 0.75 | 194.48 | 196.31 | 193.89 | 1962925 |
| 1726526400 | 194.25 | 3.16 | 1.65 | 192.25 | 194.45 | 191.21 | 1263431 |
| 1726267200 | 191.09 | 0.38 | 0.20 | 190.57 | 192.62 | 190.135 | 1722256 |
| 1726180800 | 190.71 | 0.72 | 0.38 | 189.98 | 190.8712 | 187.14 | 1046027 |
| 1726094400 | 189.99 | -1.37 | -0.72 | 190.71 | 191.15 | 186.44 | 1387929 |
| 1726008000 | 191.36 | -0.37 | -0.19 | 191.73 | 192.77 | 187.82 | 2675623 |
| 1725921600 | 191.73 | 2.5 | 1.32 | 190.55 | 193.61 | 189.35 | 2652672 |
| 1725662400 | 189.23 | 2.64 | 1.41 | 187.46 | 190.44 | 187.06 | 2710083 |
| 1725576000 | 186.59 | -0.74 | -0.40 | 187.66 | 188.05 | 185.84 | 1465202 |
| 1725489600 | 187.33 | 3.76 | 2.05 | 183.19 | 187.51 | 181.56 | 1870946 |
| 1725403200 | 183.57 | 0.08 | 0.04 | 182.71 | 184.745 | 182.46 | 1680702 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
