News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.56 | 3.83100608665 | 223.44 | 233.51 | 218.93 | 2272319 | 223.64694709 | CS |
| 4 | 6.32 | 2.80042538107 | 225.68 | 236.135 | 212.7 | 2889249 | 223.87121606 | CS |
| 12 | 5 | 2.20264317181 | 227 | 244.14 | 198.73 | 3275224 | 223.68697961 | CS |
| 26 | 41.67 | 21.8935533022 | 190.33 | 244.14 | 182.57 | 3215217 | 217.58070939 | CS |
| 52 | 53.8 | 30.1907968575 | 178.2 | 244.14 | 154.99 | 3270996 | 200.77643935 | CS |
| 156 | 61.66 | 36.1981918516 | 170.34 | 244.14 | 133.48 | 3435920 | 179.19449615 | CS |
| 260 | 115.9 | 99.8277347115 | 116.1 | 244.14 | 79.075 | 3260986 | 162.43814175 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 233.45 | 10.81 | 4.86 | 230 | 235.76 | 227.87 | 7157202 |
| 1726698900 | 222.64 | -2.71 | -1.20 | 228.87 | 228.87 | 221.96 | 2528073 |
| 1726612500 | 225.35 | 2.07 | 0.93 | 227.44 | 229.04 | 222.65 | 2524599 |
| 1726526100 | 223.28 | -2.14 | -0.95 | 222.39 | 224.46 | 220.69 | 2123995 |
| 1726266900 | 225.42 | 3.89 | 1.76 | 223.84 | 226.55 | 223.005 | 2026935 |
| 1726180500 | 221.53 | -3.54 | -1.57 | 223.44 | 223.45 | 218.93 | 2157994 |
| 1726094100 | 225.07 | 6.35 | 2.90 | 219.89 | 225.72 | 214.71 | 3430667 |
| 1726007700 | 218.72 | 0.16 | 0.07 | 217.5 | 219.03 | 214.12 | 2048919 |
| 1725921300 | 218.56 | 4.92 | 2.30 | 217.01 | 219.309 | 216.045 | 2450151 |
| 1725662100 | 213.64 | -5.42 | -2.47 | 218.57 | 219.405 | 212.7 | 3437003 |
| 1725575700 | 219.06 | -2.74 | -1.24 | 219.48 | 221.62 | 217.72 | 2729264 |
| 1725489300 | 221.8 | 3.09 | 1.41 | 220.01 | 223.98 | 218.12 | 2736196 |
| 1725402900 | 218.71 | -16.13 | -6.87 | 228.69 | 230.015 | 217.65 | 4867695 |
| 1725057300 | 234.84 | 3.95 | 1.71 | 234.94 | 236.135 | 231.82 | 2770947 |
| 1724970900 | 230.89 | 3.72 | 1.64 | 229.49 | 235.105 | 229.48 | 2698412 |
| 1724884500 | 227.17 | -4.67 | -2.01 | 231.08 | 233.25 | 225.14 | 3209865 |
| 1724798100 | 231.84 | 6.23 | 2.76 | 225.11 | 232.35 | 224.3125 | 3707555 |
| 1724711700 | 225.61 | -2.78 | -1.22 | 227.84 | 228.19 | 223.7875 | 2532361 |
| 1724452500 | 228.39 | 6.48 | 2.92 | 225.85 | 229.21 | 224.76 | 3206998 |
| 1724366100 | 221.91 | -5.59 | -2.46 | 225.68 | 228.26 | 221.26 | 3708106 |
| 1724279700 | 227.5 | 4.01 | 1.79 | 229.62 | 236.86 | 224.81 | 5594188 |
| 1724193300 | 223.49 | -2.46 | -1.09 | 223.96 | 226.015 | 221.39 | 3993442 |
| 1724106900 | 225.95 | 2.76 | 1.24 | 222.43 | 226.08 | 221.49 | 2803082 |
| 1723847700 | 223.19 | -0.48 | -0.21 | 223.045 | 223.8 | 221.42 | 2573628 |
| 1723761300 | 223.67 | 8.35 | 3.88 | 220.73 | 224.18 | 219.42 | 5197089 |
| 1723674900 | 215.32 | -2.69 | -1.23 | 216.92 | 218.11 | 212.825 | 2409500 |
| 1723588500 | 218.01 | 5.93 | 2.80 | 213.25 | 218.6 | 213.2 | 4011048 |
| 1723502100 | 212.08 | 0.77 | 0.36 | 212.15 | 213.4 | 210 | 1712132 |
| 1723242900 | 211.31 | -2.33 | -1.09 | 209.95 | 213.73 | 209.16 | 2481617 |
| 1723156500 | 213.64 | 12.33 | 6.12 | 206.19 | 214.14 | 204.27 | 4509788 |
| 1723070100 | 201.31 | -3.57 | -1.74 | 210.47 | 211.42 | 200.86 | 4177026 |
| 1722983700 | 204.88 | 4.32 | 2.15 | 201.36 | 208.7 | 201.18 | 4670189 |
| 1722897300 | 200.56 | -7.4 | -3.56 | 206.03 | 209.09 | 198.73 | 4879688 |
| 1722638100 | 207.96 | -10.96 | -5.01 | 212.48 | 213.07 | 206.71 | 6799664 |
| 1722551700 | 218.92 | -12.46 | -5.39 | 228.08 | 231.2 | 216.77 | 5403103 |
| 1722465300 | 231.38 | 6.8 | 3.03 | 229.36 | 232.1599 | 226.94 | 4307692 |
| 1722378900 | 224.58 | -2.82 | -1.24 | 228.96 | 230.15 | 222.91 | 3955326 |
| 1722292500 | 227.4 | 0.97 | 0.43 | 229.01 | 230.27 | 225.33 | 2672060 |
| 1722033300 | 226.43 | 5.51 | 2.49 | 225.3 | 227.25 | 222.97 | 4295873 |
| 1721946900 | 220.92 | -3.7 | -1.65 | 221.51 | 227.61 | 217.25 | 5112611 |
| 1721860500 | 224.62 | -5.7 | -2.47 | 230.63 | 230.96 | 223.74 | 4589678 |
| 1721774100 | 230.32 | -9.72 | -4.05 | 234.1 | 236.92 | 229.03 | 3872750 |
| 1721687700 | 240.04 | 8.82 | 3.81 | 237.12 | 240.26 | 233.32 | 2823728 |
| 1721428500 | 231.22 | -7.77 | -3.25 | 240.3 | 240.3 | 230.74 | 2894268 |
| 1721342100 | 238.99 | 3.38 | 1.43 | 236.48 | 241.1 | 236.29 | 3688199 |
| 1721255700 | 235.61 | -7.72 | -3.17 | 240.48 | 244.14 | 235.41 | 4447969 |
| 1721169300 | 243.33 | 5.61 | 2.36 | 239.01 | 243.83 | 237.645 | 1964609 |
| 1721082900 | 237.72 | -0.84 | -0.35 | 237.14 | 239.77 | 236.1 | 2057258 |
| 1720823700 | 238.56 | 4.82 | 2.06 | 238.35 | 242.16 | 236.15 | 3105748 |
| 1720737300 | 233.74 | -4.59 | -1.93 | 238.76 | 239.1999 | 233.67 | 3103923 |
| 1720650900 | 238.33 | 6.32 | 2.72 | 234.46 | 239.09 | 233.1 | 4078846 |
| 1720564500 | 232.01 | -1.33 | -0.57 | 233.76 | 234.26 | 230.91 | 1315554 |
| 1720478100 | 233.34 | 2.45 | 1.06 | 232.18 | 233.75 | 231.67 | 1729452 |
| 1720218900 | 230.89 | 0.87 | 0.38 | 231.42 | 231.505 | 228.37 | 2251793 |
| 1720040640 | 230.02 | 1.78 | 0.78 | 228.67 | 230.99 | 227.04 | 1425678 |
| 1719959700 | 228.24 | 3.06 | 1.36 | 224.56 | 228.37 | 224.56 | 2417850 |
| 1719873300 | 225.18 | -1.5 | -0.66 | 226.45 | 226.95 | 223.9601 | 2307236 |
| 1719614100 | 226.68 | 0 | 0.00 | 226.68 | 226.68 | 226.68 | 0 |
| 1719527700 | 226.68 | -1.16 | -0.51 | 227 | 228.44 | 225.98 | 2158759 |
| 1719441300 | 227.84 | -2.5 | -1.09 | 229.32 | 229.99 | 226.57 | 2509735 |
| 1719354900 | 230.34 | 1.88 | 0.82 | 231.08 | 231.08 | 225.84 | 2015266 |
| 1719268500 | 228.46 | -2.59 | -1.12 | 231.05 | 231.94 | 228.1 | 2413196 |
| 1719009300 | 231.05 | 1.54 | 0.67 | 231.49 | 231.88 | 229.07 | 7441635 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
