News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18.4 | 6.69309955986 | 274.91 | 294.17 | 273.745 | 641381 | 285.9107164 | SP |
| 4 | -13.77 | -4.48417350528 | 307.08 | 309.54 | 262.18 | 614258 | 281.97516621 | SP |
| 12 | -24.2 | -7.62180718718 | 317.51 | 340.19 | 262.18 | 561772 | 302.19960208 | SP |
| 26 | -39.27 | -11.8076853689 | 332.58 | 353.25 | 262.18 | 451832 | 309.72302504 | SP |
| 52 | -50.1 | -14.5889752774 | 343.41 | 359.55 | 262.18 | 462589 | 311.75487629 | SP |
| 156 | 111.54 | 61.3632612642 | 181.77 | 364.08 | 171.3 | 714542 | 272.95291532 | SP |
| 260 | 39.31 | 15.4763779528 | 254 | 364.08 | 66 | 1906615 | 209.67217057 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 293.31 | 2.42 | 0.83 | 290.94 | 295.75 | 289.79 | 386945 |
| 1726871400 | 290.89 | -0.03 | -0.01 | 290.01 | 292.82 | 287.20999 | 577085 |
| 1726785000 | 290.92 | 7.21 | 2.54 | 291.36 | 294.17 | 286.95 | 521426 |
| 1726698600 | 283.70999 | -2 | -0.70 | 284.56 | 289.51 | 282.66 | 519150 |
| 1726612200 | 285.70999 | 8.59 | 3.10 | 278.62 | 286.43 | 278.62 | 1120799 |
| 1726525800 | 277.12 | 5.89 | 2.17 | 274.91 | 278.27 | 273.745 | 468446 |
| 1726266600 | 271.23 | 0.41 | 0.15 | 273.79 | 275.77999 | 269.2 | 784213 |
| 1726180200 | 270.82 | 2.21 | 0.82 | 271.19 | 274.235 | 267.02499 | 536382 |
| 1726093800 | 268.61 | -0.02 | -0.01 | 269.95 | 270.11 | 262.18 | 1108506 |
| 1726007400 | 268.63 | -5.86 | -2.13 | 275.08999 | 275.08999 | 265.88 | 962417 |
| 1725921000 | 274.49 | 0.05 | 0.02 | 275.08 | 278.05 | 274.48 | 646017 |
| 1725661800 | 274.44 | -5.32 | -1.90 | 280.05 | 283.37 | 273.301 | 780836 |
| 1725575400 | 279.76 | -1.4 | -0.50 | 284.27 | 284.27 | 279.47 | 347932 |
| 1725489000 | 281.16 | -4.28 | -1.50 | 285.42 | 288.26 | 280.61 | 472553 |
| 1725402600 | 285.44 | -13.13 | -4.40 | 293 | 293 | 283.38 | 706890 |
| 1725057000 | 298.57 | -0.87 | -0.29 | 298.12 | 298.5975 | 294.94 | 365290 |
| 1724970600 | 299.44 | 3.62 | 1.22 | 299.3 | 301.52999 | 295.415 | 564005 |
| 1724884200 | 295.82 | -6.27 | -2.08 | 297.72 | 297.72 | 294 | 393219 |
| 1724797800 | 302.08999 | -2.63 | -0.86 | 303.83999 | 304.14999 | 300.22 | 221002 |
| 1724711400 | 304.72 | 2.14 | 0.71 | 307.08 | 309.54 | 303.23 | 574736 |
| 1724452200 | 302.58 | 8.6 | 2.93 | 295.97 | 303.69 | 295.83 | 326045 |
| 1724365800 | 293.98 | -1.18 | -0.40 | 295.37 | 296.79 | 293.52 | 327628 |
| 1724279400 | 295.16 | 1.18 | 0.40 | 296.81 | 298.2281 | 294.19099 | 564450 |
| 1724193000 | 293.98 | -10.11 | -3.32 | 303.33999 | 303.95999 | 293.83999 | 568572 |
| 1724106600 | 304.08999 | 2.13 | 0.71 | 302.63 | 307.16 | 302.63 | 384300 |
| 1723847400 | 301.95999 | -0.45 | -0.15 | 300.18 | 302.815 | 300.06 | 345159 |
| 1723761000 | 302.41 | 5.94 | 2.00 | 299.74 | 304.08 | 299.74 | 561435 |
| 1723674600 | 296.47 | -1.28 | -0.43 | 299.25 | 299.69 | 295.45 | 227297 |
| 1723588200 | 297.75 | -2.34 | -0.78 | 298.81 | 299.19 | 295.08499 | 609247 |
| 1723501800 | 300.08999 | 2.37 | 0.80 | 300.1 | 302.58 | 298.76 | 333818 |
| 1723242600 | 297.72 | -1.3 | -0.43 | 298.98 | 299.76 | 296.94 | 490104 |
| 1723156200 | 299.02 | 6.71 | 2.30 | 294.36 | 299.815 | 293.82 | 439390 |
| 1723069800 | 292.31 | -1.66 | -0.56 | 300.31 | 302.41 | 292.1 | 1140470 |
| 1722983400 | 293.97 | -1.66 | -0.56 | 294.66 | 298.45 | 293.31 | 544411 |
| 1722897000 | 295.63 | -11.25 | -3.67 | 295.56 | 299.19 | 290.77999 | 1159860 |
| 1722637800 | 306.88 | -16.25 | -5.03 | 318.14 | 318.14 | 303.74 | 1024989 |
| 1722551400 | 323.13 | -14.24 | -4.22 | 336.2 | 337.57 | 319.5 | 833251 |
| 1722465000 | 337.37 | 5.93 | 1.79 | 335.44 | 340.19 | 334.45 | 459990 |
| 1722378600 | 331.44 | 1.15 | 0.35 | 329.22 | 332.57 | 327.125 | 409097 |
| 1722292200 | 330.29 | -3.82 | -1.14 | 333.67 | 335.2 | 328.27999 | 439026 |
| 1722033000 | 334.11 | 4.37 | 1.33 | 333.67 | 336.82 | 329.02 | 745498 |
| 1721946600 | 329.74 | 10.17 | 3.18 | 318.42 | 332.54 | 318.18 | 562171 |
| 1721860200 | 319.57 | -7.72 | -2.36 | 326.2 | 328.205 | 319.57 | 544978 |
| 1721773800 | 327.29 | 0.1 | 0.03 | 325.58999 | 329.1 | 323.95 | 404796 |
| 1721687400 | 327.19 | -1.69 | -0.51 | 327.43 | 330.575 | 325.23 | 473793 |
| 1721428200 | 328.88 | -2.47 | -0.75 | 328.27999 | 334.13 | 324.13 | 763786 |
| 1721341800 | 331.35 | -2.41 | -0.72 | 333.72 | 337.2099 | 330.33 | 656989 |
| 1721255400 | 333.76 | -1.34 | -0.40 | 335 | 338.56 | 332.77 | 420026 |
| 1721169000 | 335.1 | 5.89 | 1.79 | 327.52 | 335.75 | 325.61649 | 1251847 |
| 1721082600 | 329.20999 | 11.86 | 3.74 | 319.52 | 332.77 | 318.33 | 870809 |
| 1720823400 | 317.35 | 2.1 | 0.67 | 317.66 | 318.54 | 315.74 | 347936 |
| 1720737000 | 315.25 | 7.49 | 2.43 | 308.8 | 316.01 | 308.01 | 434522 |
| 1720650600 | 307.76 | 2.64 | 0.87 | 305 | 308.27499 | 303.5 | 327041 |
| 1720564200 | 305.12 | -4.73 | -1.53 | 307.47 | 308.89999 | 304.64999 | 523027 |
| 1720477800 | 309.85 | 0.06 | 0.02 | 308.56 | 310.54 | 307.5622 | 320297 |
| 1720218600 | 309.79 | -5.1 | -1.62 | 314 | 315.92 | 307.74 | 378583 |
| 1720040640 | 314.89 | 1.77 | 0.57 | 313.70999 | 318.02999 | 313.70999 | 235766 |
| 1719959400 | 313.12 | 1.26 | 0.40 | 314.37 | 316.57 | 310.825 | 143166 |
| 1719873000 | 311.86 | -1.4 | -0.45 | 317.51 | 318.105 | 311.3 | 318307 |
| 1719613800 | 313.26 | 0 | 0.00 | 313.26 | 313.26 | 313.26 | 0 |
| 1719527400 | 313.26 | 1.84 | 0.59 | 313.41 | 314.96499 | 310.81 | 213030 |
| 1719441000 | 311.42 | -3.58 | -1.14 | 314.12 | 314.12 | 310.13 | 253247 |
| 1719354600 | 315 | 1.24 | 0.40 | 312.56 | 315.26 | 311.39999 | 330373 |
| 1719268200 | 313.76 | 8.42 | 2.76 | 305.77 | 315.595 | 305.77 | 494329 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
