News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -27.86 | -12.1151504609 | 229.96 | 231.99 | 201.25 | 186742 | 213.28849694 | CS |
| 4 | -47.59 | -19.0596339461 | 249.69 | 255.0375 | 201.25 | 162492 | 230.98079454 | CS |
| 12 | -38.99 | -16.1723837571 | 241.09 | 255.0375 | 194.83 | 171067 | 227.03351751 | CS |
| 26 | -98 | -32.6557814062 | 300.1 | 334.72 | 185 | 203398 | 242.19873935 | CS |
| 52 | -144.7 | -41.7243367935 | 346.8 | 452 | 185 | 210987 | 293.64263071 | CS |
| 156 | 152.79 | 309.856012979 | 49.31 | 452 | 47.43 | 330301 | 185.01548161 | CS |
| 260 | 201.86 | 84108.3333333 | 0.24 | 452 | 0.24 | 246198 | 156.16867935 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 201.26 | -3.57 | -1.74 | 200.13 | 206.75 | 200.13 | 478905 |
| 1734651600 | 204.83 | -3.48 | -1.67 | 209.42 | 213.9551 | 201.89 | 186335 |
| 1734565200 | 208.31 | -3.42 | -1.62 | 213.3 | 217.25 | 203.25 | 206621 |
| 1734478800 | 211.73 | -6.76 | -3.09 | 216.46 | 216.46 | 210.2 | 222744 |
| 1734392400 | 218.49 | -10.22 | -4.47 | 227.27 | 228.9985 | 216.3 | 191026 |
| 1734133200 | 228.71 | -2.89 | -1.25 | 229.96 | 231.99 | 226.665 | 126985 |
| 1734046800 | 231.6 | 3.26 | 1.43 | 225.64 | 233.2 | 222.7301 | 121435 |
| 1733960400 | 228.34 | -7.08 | -3.01 | 237.84 | 237.84 | 228.12 | 169114 |
| 1733874000 | 235.42 | 3.18 | 1.37 | 229.65 | 235.86 | 225.84 | 189870 |
| 1733787600 | 232.24 | 7.66 | 3.41 | 233.28 | 243.74 | 231 | 229038 |
| 1733528400 | 224.58 | -10.12 | -4.31 | 238.01 | 238.01 | 222 | 171551 |
| 1733442000 | 234.7 | -1.5 | -0.64 | 240 | 240 | 232.06 | 109539 |
| 1733355600 | 236.2 | -6.27 | -2.59 | 240.77 | 245.7602 | 236.2 | 138662 |
| 1733269200 | 242.47 | 0 | 0.00 | 243.65 | 245.605 | 240.1 | 120429 |
| 1733182800 | 242.47 | -3.1 | -1.26 | 248.77 | 249.2678 | 239.38 | 146933 |
| 1732917840 | 245.57 | -5.09 | -2.03 | 251.13 | 253.925 | 243.07 | 90564 |
| 1732750800 | 250.66 | 3.61 | 1.46 | 250.95 | 255.0375 | 249.2455 | 163351 |
| 1732664400 | 247.05 | -1.67 | -0.67 | 248.77 | 250.1 | 243.01 | 153537 |
| 1732578000 | 248.72 | 3.26 | 1.33 | 246.22 | 250.08 | 242.925 | 180811 |
| 1732318800 | 245.46 | -6.27 | -2.49 | 249.69 | 250.61 | 241.71 | 168812 |
| 1732232400 | 251.73 | 8.37 | 3.44 | 245 | 253.43 | 242.1 | 186978 |
| 1732146000 | 243.36 | 2.03 | 0.84 | 241.69 | 247.63 | 240.11 | 113099 |
| 1732059600 | 241.33 | -1.13 | -0.47 | 239.66 | 242.97 | 235.0101 | 164013 |
| 1731973200 | 242.46 | 7.29 | 3.10 | 239.21 | 246 | 238.11 | 174456 |
| 1731714000 | 235.17 | -0.61 | -0.26 | 240 | 243.08 | 234.51 | 167932 |
| 1731627600 | 235.78 | -2.22 | -0.93 | 240 | 241.22 | 233.65 | 130480 |
| 1731541200 | 238 | 1.54 | 0.65 | 235.94 | 240.255 | 234.1 | 117736 |
| 1731454800 | 236.46 | -3.37 | -1.41 | 235.59 | 237.235 | 231.2 | 160672 |
| 1731368400 | 239.83 | 3.16 | 1.34 | 236.21 | 242.645 | 231.856 | 209420 |
| 1731109200 | 236.67 | -2.35 | -0.98 | 234.1 | 238.09 | 229.35 | 201718 |
| 1731022800 | 239.02 | -2.9 | -1.20 | 239.84 | 241.11 | 234.54 | 176387 |
| 1730936400 | 241.92 | 18.98 | 8.51 | 230.95 | 242.23 | 223.01 | 349764 |
| 1730850000 | 222.94 | 9.55 | 4.48 | 212.38 | 224.77 | 211.7 | 217045 |
| 1730763600 | 213.39 | 10.79 | 5.33 | 205.95 | 215.99 | 202.71 | 252684 |
| 1730500800 | 202.6 | -5.7 | -2.74 | 199 | 214.99 | 199 | 290054 |
| 1730414400 | 208.3 | 1.39 | 0.67 | 208.1 | 211.45 | 205.24 | 155979 |
| 1730328000 | 206.91 | -2.94 | -1.40 | 207.29 | 211.2 | 206.82 | 88067 |
| 1730241600 | 209.85 | 0.71 | 0.34 | 209.46 | 212.23 | 207.5 | 95787 |
| 1730155200 | 209.14 | 3.13 | 1.52 | 206.01 | 212.1599 | 206.01 | 122704 |
| 1729896000 | 206.01 | 2.64 | 1.30 | 206.13 | 211.44 | 202.64 | 165735 |
| 1729809600 | 203.37 | 4.95 | 2.49 | 199.8 | 204.54 | 198.01 | 182250 |
| 1729723200 | 198.42 | -6.42 | -3.13 | 204 | 204 | 194.83 | 201342 |
| 1729636800 | 204.84 | -1.45 | -0.70 | 205 | 206.695 | 202.61 | 103341 |
| 1729550400 | 206.29 | -2.98 | -1.42 | 210.22 | 210.6 | 204.26 | 120882 |
| 1729291200 | 209.27 | -1.72 | -0.82 | 213.74 | 214.69 | 207.2 | 242532 |
| 1729204800 | 210.99 | -12.56 | -5.62 | 221.84 | 222 | 210.74 | 216048 |
| 1729118400 | 223.55 | 3.06 | 1.39 | 224.36 | 229.3583 | 220.3 | 167096 |
| 1729032000 | 220.49 | -3.31 | -1.48 | 219 | 223.33 | 216.29 | 172207 |
| 1728945600 | 223.8 | -0.4 | -0.18 | 222 | 224.11 | 220.115 | 108448 |
| 1728686400 | 224.2 | -1.52 | -0.67 | 224.66 | 226.7699 | 222.2939 | 130083 |
| 1728600000 | 225.72 | 4.66 | 2.11 | 220 | 225.72 | 220 | 147596 |
| 1728513600 | 221.06 | 0.54 | 0.24 | 218.47 | 221.2725 | 213.51 | 162424 |
| 1728427200 | 220.52 | -17.47 | -7.34 | 235 | 235 | 220.2805 | 242070 |
| 1728340800 | 237.99 | 4.59 | 1.97 | 232.65 | 238.82 | 231.89 | 171440 |
| 1728081600 | 233.4 | 7.83 | 3.47 | 228.93 | 235.83 | 225.57 | 123998 |
| 1727995200 | 225.57 | -1.64 | -0.72 | 223.21 | 228.7899 | 223.21 | 90650 |
| 1727908800 | 227.21 | -5.23 | -2.25 | 233 | 235.2226 | 224.54 | 161696 |
| 1727822400 | 232.44 | -3.74 | -1.58 | 235.62 | 235.62 | 230.07 | 146100 |
| 1727736000 | 236.18 | -5.01 | -2.08 | 243.53 | 246.975 | 234.62 | 234116 |
| 1727476800 | 241.19 | 2.98 | 1.25 | 241.09 | 251.98 | 240.98 | 340587 |
| 1727390400 | 238.21 | 16.54 | 7.46 | 232.93 | 239.1 | 231.92 | 309522 |
| 1727304000 | 221.67 | -4.87 | -2.15 | 225.73 | 226.265 | 221.34 | 151585 |
| 1727217600 | 226.54 | 13.54 | 6.36 | 221 | 233.13 | 221 | 300213 |
| 1727131200 | 213 | 1.33 | 0.63 | 213 | 216.45 | 210.14 | 146648 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
