News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.78 | 4.66128689743 | 188.36 | 203.98 | 187.79 | 323676 | 196.84934068 | CS |
| 4 | 19.24 | 10.8150646431 | 177.9 | 203.98 | 177.85 | 242394 | 188.16152371 | CS |
| 12 | 36.26 | 22.5385380408 | 160.88 | 203.98 | 157.7 | 257815 | 175.75419455 | CS |
| 26 | 29.63 | 17.6884962092 | 167.51 | 203.98 | 156.39 | 280593 | 173.3284723 | CS |
| 52 | 53.94 | 37.6675977654 | 143.2 | 203.98 | 140.67 | 313798 | 166.72638235 | CS |
| 156 | 26.08 | 15.2461124752 | 171.06 | 217.6 | 139.19 | 369827 | 176.18083075 | CS |
| 260 | 48.41 | 32.5489141397 | 148.73 | 222.15 | 106.5 | 413688 | 174.23440045 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738708800 | 197.14 | -2.52 | -1.26 | 199.43 | 200.54 | 197 | 299291 |
| 1738622400 | 199.66 | 2.09 | 1.06 | 197.85 | 203.98 | 197.85 | 368586 |
| 1738363200 | 197.57 | 0.21 | 0.11 | 198.2 | 200 | 197.15 | 344416 |
| 1738276800 | 197.36 | 8.23 | 4.35 | 192.86 | 198.41 | 192.7 | 401876 |
| 1738190400 | 189.13 | 0.99 | 0.53 | 188.36 | 190.89 | 187.79 | 204213 |
| 1738104000 | 188.14 | 2.39 | 1.29 | 186.16 | 188.57 | 185.66 | 191500 |
| 1738017600 | 185.75 | -0.94 | -0.50 | 185 | 186.42 | 183.28 | 186651 |
| 1737758400 | 186.69 | 0.59 | 0.32 | 187.58 | 188.12 | 186.45 | 161546 |
| 1737672000 | 186.1 | -0.9 | -0.48 | 184.9 | 186.28 | 183.92 | 220410 |
| 1737585600 | 187 | -0.36 | -0.19 | 188.74 | 189.44 | 186.54 | 210018 |
| 1737499200 | 187.36 | 2.16 | 1.17 | 186.31 | 189.94 | 186.31 | 247181 |
| 1737412800 | 185.2 | 3.16 | 1.74 | 181.96 | 185.35 | 180.5 | 109434 |
| 1737153600 | 182.04 | 2.3 | 1.28 | 179.35 | 182.3 | 179.29 | 177161 |
| 1737067200 | 179.74 | -2.32 | -1.27 | 182.6 | 182.81 | 179.61 | 189322 |
| 1736980800 | 182.06 | 0.19 | 0.10 | 183.63 | 183.63 | 181.19 | 265493 |
| 1736894400 | 181.87 | 2.9 | 1.62 | 178.83 | 182.06 | 178.83 | 309655 |
| 1736808000 | 178.97 | -4.38 | -2.39 | 180.78 | 181.13 | 178.72 | 273663 |
| 1736548800 | 183.35 | 0.58 | 0.32 | 184.77 | 188.99 | 182.82 | 315838 |
| 1736462400 | 182.77 | -0.52 | -0.28 | 183.01 | 184.56 | 182.6 | 106371 |
| 1736376000 | 183.29 | 6.3 | 3.56 | 177.9 | 183.5 | 177.85 | 265253 |
| 1736289600 | 176.99 | 3.92 | 2.26 | 175.56 | 179.87 | 175.24 | 262725 |
| 1736203200 | 173.07 | -3.74 | -2.12 | 176.63 | 176.63 | 172.96 | 193433 |
| 1735944000 | 176.81 | 2.33 | 1.34 | 174.57 | 177.41 | 174.57 | 212948 |
| 1735857600 | 174.48 | 5.56 | 3.29 | 171.26 | 174.72 | 171.26 | 186678 |
| 1735684800 | 168.92 | 1.04 | 0.62 | 167.63999 | 169.35 | 167.63999 | 94692 |
| 1735598400 | 167.88 | -3.17 | -1.85 | 169.24 | 169.78 | 166.91999 | 157126 |
| 1735339200 | 171.05 | 0.38 | 0.22 | 169.22 | 171.08 | 168.15 | 174892 |
| 1735069200 | 170.67 | 1.81 | 1.07 | 169.13 | 170.81 | 168.15 | 65745 |
| 1734993600 | 168.86 | 1.94 | 1.16 | 167.07 | 169.37 | 166.84 | 139781 |
| 1734734400 | 166.91999 | 1.26 | 0.76 | 166.22999 | 168.52 | 165.36 | 1065669 |
| 1734648000 | 165.66 | -1.01 | -0.61 | 167.99 | 169.1 | 165.51 | 291357 |
| 1734561600 | 166.66999 | -3.64 | -2.14 | 169.79 | 171.9 | 166.13 | 273217 |
| 1734475200 | 170.31 | 0.33 | 0.19 | 168.93 | 171.03 | 168.93 | 218583 |
| 1734388800 | 169.98 | -0.11 | -0.06 | 170.12 | 171.46 | 169 | 210301 |
| 1734129600 | 170.09 | -2.93 | -1.69 | 171.95 | 172.24 | 169.04 | 205734 |
| 1734043200 | 173.02 | -3.15 | -1.79 | 172.79 | 174.19 | 172.15 | 296157 |
| 1733956800 | 176.17 | 3.25 | 1.88 | 173.25 | 176.23 | 173.25 | 251919 |
| 1733870400 | 172.92 | -0.18 | -0.10 | 174.4 | 175 | 172.37 | 318884 |
| 1733784000 | 173.1 | 2.47 | 1.45 | 173.2 | 176.81 | 172.75 | 275570 |
| 1733524800 | 170.63 | -2.56 | -1.48 | 173.01 | 174.42 | 170.15 | 148589 |
| 1733438400 | 173.19 | 1.15 | 0.67 | 170.82 | 173.46 | 170.01 | 202507 |
| 1733352000 | 172.04 | -0.46 | -0.27 | 171.99 | 173.75 | 171.46 | 256315 |
| 1733265600 | 172.5 | 1.97 | 1.16 | 171.16 | 174.69 | 171.16 | 473885 |
| 1733179200 | 170.53 | -0.91 | -0.53 | 170.82 | 172.73 | 170.41 | 179939 |
| 1732920000 | 171.44 | -0.77 | -0.45 | 172.9 | 174.1 | 171.26 | 158895 |
| 1732833600 | 172.21 | -0.16 | -0.09 | 172.86 | 172.86 | 171.83 | 43694 |
| 1732747200 | 172.37 | -0.05 | -0.03 | 173.04 | 174.67 | 171.54 | 159445 |
| 1732660800 | 172.42 | 3.58 | 2.12 | 171.86 | 173 | 168.36 | 344364 |
| 1732574400 | 168.84 | -4.02 | -2.33 | 169.7 | 169.7 | 167.46 | 796655 |
| 1732315200 | 172.86 | 0.71 | 0.41 | 172.95 | 173.49 | 172.17 | 172884 |
| 1732228800 | 172.15 | 2.33 | 1.37 | 170.97 | 172.25 | 168.74 | 262839 |
| 1732142400 | 169.82 | 0.4 | 0.24 | 168.69 | 170.31 | 168.29 | 193418 |
| 1732056000 | 169.42 | 3.41 | 2.05 | 167.66999 | 169.49 | 167.35 | 250445 |
| 1731969600 | 166.01 | 5.5 | 3.43 | 164.35 | 166.69999 | 163.85 | 390086 |
| 1731710400 | 160.51 | -1.46 | -0.90 | 162.18 | 163.26 | 160 | 272343 |
| 1731624000 | 161.97 | 3.39 | 2.14 | 157.69999 | 162.59 | 157.69999 | 232439 |
| 1731537600 | 158.58 | -1.65 | -1.03 | 160.88 | 161.34 | 158.53 | 413396 |
| 1731451200 | 160.22999 | -3.84 | -2.34 | 162.52 | 163.38 | 158.44999 | 548904 |
| 1731364800 | 164.07 | -6.32 | -3.71 | 167.05 | 167.1 | 161.49 | 330291 |
| 1731105600 | 170.39 | -4.83 | -2.76 | 174.01 | 175.1 | 168.96 | 416340 |
| 1731019200 | 175.22 | -9.01 | -4.89 | 177.8 | 178.5 | 172.85 | 395786 |
| 1730932800 | 184.23 | -1.04 | -0.56 | 180 | 184.44 | 177.62 | 410044 |
| 1730846400 | 185.27 | 1.78 | 0.97 | 183.6 | 185.55 | 182.2 | 309154 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
