News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.03 | 3.84664536741 | 234.75 | 272.55 | 226.59 | 9563140 | 252.88290383 | CS |
| 4 | 19.83 | 8.85465505693 | 223.95 | 272.55 | 209.45 | 8073201 | 237.97884445 | CS |
| 12 | 12.88 | 5.57817236899 | 230.9 | 272.55 | 194.93 | 8427554 | 231.8966769 | CS |
| 26 | 116.26 | 91.1700125471 | 127.52 | 283.48 | 114.51 | 10707345 | 217.01009275 | CS |
| 52 | 146.47 | 150.518960025 | 97.31 | 283.48 | 69.63 | 10590391 | 164.78572045 | CS |
| 156 | 3.77 | 1.57076788467 | 240.01 | 368.8493 | 31.55 | 11370821 | 114.17790555 | CS |
| 260 | -137.22 | -36.0157480315 | 381 | 429.52 | 31.55 | 10979771 | 122.80474518 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 242.93 | 11.41 | 4.93 | 243.34 | 249.16 | 237.56 | 7900815 |
| 1721946900 | 231.52 | -13.54 | -5.53 | 240.11 | 241.64 | 226.59 | 8467579 |
| 1721860500 | 245.06 | -12.57 | -4.88 | 261 | 265 | 243.7601 | 8129454 |
| 1721774100 | 257.63 | -7.52 | -2.84 | 263.6 | 272.55 | 257.2903 | 9224364 |
| 1721687700 | 265.14999 | 7.36 | 2.86 | 260.47 | 266 | 252.8419 | 11247419 |
| 1721428500 | 257.79 | 24.55 | 10.53 | 235.1 | 259.8 | 233.5 | 12477965 |
| 1721342100 | 233.24 | -15.86 | -6.37 | 251.21 | 253.87 | 230.57 | 8836475 |
| 1721255700 | 249.1 | -2.39 | -0.95 | 245.7 | 255.9 | 241.31 | 8865673 |
| 1721169300 | 251.49 | 8.64 | 3.56 | 243.25 | 252.12 | 234.2 | 10245694 |
| 1721082900 | 242.85 | 24.83 | 11.39 | 229.38 | 247.5 | 228 | 14375860 |
| 1720823700 | 218.02 | 3.39 | 1.58 | 215.34 | 222.15 | 214.57 | 4938324 |
| 1720737300 | 214.63 | -4.93 | -2.25 | 224.37 | 227.15 | 213.57 | 7032689 |
| 1720650900 | 219.56 | -0.41 | -0.19 | 221.64 | 223.3329 | 215.135 | 4469831 |
| 1720564500 | 219.97 | -0.59 | -0.27 | 223.55 | 225.545 | 218.68 | 5347101 |
| 1720478100 | 220.56 | -3.12 | -1.39 | 226.51 | 226.51 | 217.75 | 5605374 |
| 1720218900 | 223.68 | -1.26 | -0.56 | 213.46 | 225.13 | 209.45 | 10138817 |
| 1720040640 | 224.94 | -2.57 | -1.13 | 223.5 | 227.11 | 222.22 | 3241699 |
| 1719959700 | 227.51 | -5.86 | -2.51 | 231.34 | 234.97 | 226.3201 | 4393629 |
| 1719873300 | 233.37 | 9.37 | 4.18 | 225.78 | 236.0386 | 224.042 | 7718792 |
| 1719614100 | 224 | 0 | 0.00 | 224 | 224 | 224 | 0 |
| 1719527700 | 224 | 9.42 | 4.39 | 217.74 | 225.7623 | 216.32 | 5629549 |
| 1719441300 | 214.58 | -7.13 | -3.22 | 220.37 | 223.7 | 212.462 | 6565270 |
| 1719354900 | 221.71 | 9.4 | 4.43 | 216.97 | 222.88 | 213.22 | 8054459 |
| 1719268500 | 212.31 | -13.55 | -6.00 | 217.08 | 221.444 | 207.71 | 10751696 |
| 1719009300 | 225.86 | -9.17 | -3.90 | 227 | 228.2521 | 220.72 | 11364514 |
| 1718922900 | 235.03 | -0.92 | -0.39 | 237.36 | 240.49 | 228.48 | 6883317 |
| 1718750100 | 235.95 | -9.15 | -3.73 | 238.35 | 242.8 | 234.6 | 6187971 |
| 1718663700 | 245.1 | 0.6 | 0.25 | 239.87 | 248.64 | 234.23 | 6655517 |
| 1718404500 | 244.5 | -3.14 | -1.27 | 246.14 | 250.25 | 237.0647 | 7138947 |
| 1718318100 | 247.64 | -7.32 | -2.87 | 253.84 | 257.13 | 243.26 | 8658552 |
| 1718231700 | 254.96 | 10.76 | 4.41 | 251.8 | 263.2599 | 250.58 | 11123631 |
| 1718145300 | 244.2 | -5.61 | -2.25 | 242.93 | 245.66 | 234.135 | 8978039 |
| 1718058900 | 249.81 | 5.65 | 2.31 | 241.11 | 253.43 | 239.53 | 6337369 |
| 1717799700 | 244.16 | -12.92 | -5.03 | 256.185 | 263.17989 | 243.86 | 9300563 |
| 1717713300 | 257.08 | 5.68 | 2.26 | 250 | 263.79989 | 248.75 | 9481869 |
| 1717626900 | 251.4 | 7.2 | 2.95 | 246.76 | 251.89 | 240.7 | 9362291 |
| 1717540500 | 244.2 | 12.81 | 5.54 | 230.23 | 247.2 | 230.1557 | 10836037 |
| 1717454100 | 231.39 | 5.47 | 2.42 | 232.42 | 239.2 | 224.69 | 7324506 |
| 1717194900 | 225.92 | -8.84 | -3.77 | 239.37 | 240.41 | 219.17 | 10105283 |
| 1717108500 | 234.76 | -1.89 | -0.80 | 240.8 | 248.86 | 233.4 | 9327151 |
| 1717022100 | 236.65 | -8.35 | -3.41 | 239.02 | 240.49 | 233.1803 | 6784037 |
| 1716935700 | 245 | 7.35 | 3.09 | 235.36 | 247.1319 | 231.05 | 10708951 |
| 1716590100 | 237.65 | 18.79 | 8.59 | 220.61 | 237.79 | 220.05 | 10233449 |
| 1716503700 | 218.86 | -12.65 | -5.46 | 234 | 234.32 | 217.66 | 9344957 |
| 1716417300 | 231.51 | 5.73 | 2.54 | 225.04 | 238.77 | 221.2089 | 8911292 |
| 1716330900 | 225.78 | 0.59 | 0.26 | 231.97 | 233.65 | 220.12 | 10668742 |
| 1716244500 | 225.19 | 17.59 | 8.47 | 207.93 | 226.26 | 203.76 | 11086843 |
| 1715985300 | 207.6 | 8.43 | 4.23 | 205.66 | 210.67 | 199.8315 | 8676713 |
| 1715898900 | 199.17 | -20.74 | -9.43 | 215.19 | 216.44 | 198.64 | 12147084 |
| 1715812500 | 219.91 | 16.86 | 8.30 | 212.21 | 221.4 | 207.7 | 9304723 |
| 1715726100 | 203.05 | 3.54 | 1.77 | 195.96 | 206.9669 | 194.93 | 5357874 |
| 1715639700 | 199.51 | -1.41 | -0.70 | 204 | 206.665 | 197.64 | 7526876 |
| 1715380500 | 200.92 | -9.53 | -4.53 | 214.47 | 214.87 | 200.5 | 7403302 |
| 1715294100 | 210.45 | -0.75 | -0.36 | 210.22 | 213.8497 | 205.11 | 4611245 |
| 1715207700 | 211.2 | -3.14 | -1.46 | 209.73 | 214.9 | 206.525 | 4588971 |
| 1715121300 | 214.34 | -12.59 | -5.55 | 226.94 | 230.82 | 214.12 | 8139820 |
| 1715034900 | 226.93 | 3.68 | 1.65 | 226.03 | 235.8 | 224.9 | 9677733 |
| 1714775700 | 223.25 | -5.6 | -2.45 | 230.9 | 232.25 | 216.55 | 13680611 |
| 1714689300 | 228.85 | 18.76 | 8.93 | 216.68 | 232.71 | 210.76 | 12412171 |
| 1714602900 | 210.09 | 6.16 | 3.02 | 199 | 218.52 | 198.2 | 10165561 |
| 1714516500 | 203.93 | -14.23 | -6.52 | 214.64 | 216.56 | 202.59 | 9123958 |
| 1714430100 | 218.16 | -18.16 | -7.68 | 229.942 | 230.32 | 216.54 | 9516650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
