News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.28 | 0.915074650827 | 249.16 | 253.575 | 248.11 | 804185 | 250.74024904 | CS |
| 4 | 4.35 | 1.76049212837 | 247.09 | 253.575 | 243.93 | 824194 | 249.46742564 | CS |
| 12 | 12.85 | 5.38580829037 | 238.59 | 253.575 | 220.96 | 978428 | 242.01858391 | CS |
| 26 | 22.92 | 10.0297566953 | 228.52 | 253.575 | 217.05 | 1047461 | 235.65193854 | CS |
| 52 | 74.76 | 42.3137876387 | 176.68 | 253.575 | 156.72 | 1086776 | 214.39783826 | CS |
| 156 | 35.87 | 16.6396066243 | 215.57 | 253.575 | 131.04 | 1166000 | 186.0112579 | CS |
| 260 | 54.65 | 27.7707200569 | 196.79 | 253.575 | 124.6 | 1306340 | 194.13194944 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 251.44 | 0.23 | 0.09 | 250.3 | 251.46 | 248.64 | 2334428 |
| 1726785600 | 251.21 | 2.68 | 1.08 | 252.15 | 253.17 | 249.01 | 676333 |
| 1726699200 | 248.53 | -1.93 | -0.77 | 251.01 | 251.01 | 248.11 | 892336 |
| 1726612800 | 250.46 | -2.74 | -1.08 | 252.17 | 253.085 | 249.725 | 946298 |
| 1726526400 | 253.2 | 2.66 | 1.06 | 252.11 | 253.575 | 250.785 | 835091 |
| 1726267200 | 250.54 | -0.15 | -0.06 | 249.16 | 252.24 | 249.16 | 670865 |
| 1726180800 | 250.69 | 1.27 | 0.51 | 249.445 | 251.21 | 246.72 | 853446 |
| 1726094400 | 249.42 | -1.28 | -0.51 | 250 | 250 | 243.93 | 1010221 |
| 1726008000 | 250.7 | 1.51 | 0.61 | 249.89 | 250.94 | 247.73 | 587257 |
| 1725921600 | 249.19 | 4.14 | 1.69 | 247.01 | 249.32 | 246.575 | 1081383 |
| 1725662400 | 245.05 | -1.65 | -0.67 | 246.5195 | 247.16 | 244.28 | 704879 |
| 1725576000 | 246.7 | -0.18 | -0.07 | 245.33 | 246.88 | 244.39 | 819521 |
| 1725489600 | 246.88 | -1.05 | -0.42 | 248.75 | 250.69 | 246.315 | 820611 |
| 1725403200 | 247.93 | -5.25 | -2.07 | 251.615 | 252.11 | 246.655 | 962428 |
| 1725057600 | 253.18 | 3.09 | 1.24 | 250.93 | 253.54 | 249 | 1459155 |
| 1724971200 | 250.09 | 0.48 | 0.19 | 250.29 | 251.07 | 248.31 | 638276 |
| 1724884800 | 249.61 | 0.96 | 0.39 | 249.31 | 250.89 | 248.46 | 723601 |
| 1724798400 | 248.65 | 1.58 | 0.64 | 247.19 | 248.92 | 246.52 | 750368 |
| 1724712000 | 247.07 | -0.16 | -0.06 | 245.84 | 248 | 245.48 | 689236 |
| 1724452800 | 247.23 | 1 | 0.41 | 247.09 | 247.86 | 245.12 | 538389 |
| 1724366400 | 246.23 | -0.32 | -0.13 | 247.09 | 247.583 | 245.17 | 713487 |
| 1724280000 | 246.55 | 3.98 | 1.64 | 242.52 | 246.71 | 242.22 | 662243 |
| 1724193600 | 242.57 | 0.36 | 0.15 | 243 | 243.4 | 242 | 900681 |
| 1724107200 | 242.21 | 1.55 | 0.64 | 241 | 242.21 | 240.2 | 749120 |
| 1723848000 | 240.66 | 0.72 | 0.30 | 240.495 | 241.4 | 239.14 | 764982 |
| 1723761600 | 239.94 | 0.47 | 0.20 | 240.44 | 241.28 | 239.13 | 882941 |
| 1723675200 | 239.47 | -1.86 | -0.77 | 241 | 241.48 | 238.46 | 860954 |
| 1723588800 | 241.33 | 4.09 | 1.72 | 239.2299 | 241.555 | 237.83 | 1131097 |
| 1723502400 | 237.24 | -0.7 | -0.29 | 236.78 | 238.83 | 236.14 | 681423 |
| 1723243200 | 237.94 | 0.78 | 0.33 | 236.09 | 239.35 | 235.58 | 804980 |
| 1723156800 | 237.16 | 5.61 | 2.42 | 233.14 | 237.34 | 231.55 | 1302974 |
| 1723070400 | 231.55 | -2.17 | -0.93 | 235.04 | 237.52 | 231.43 | 1484393 |
| 1722984000 | 233.72 | 2.47 | 1.07 | 232.12 | 237.29 | 231.8 | 1096271 |
| 1722897600 | 231.25 | -5.95 | -2.51 | 235.55 | 235.96 | 230.77 | 1279540 |
| 1722638400 | 237.2 | -3.04 | -1.27 | 239.54 | 241.26 | 234.51 | 1593443 |
| 1722552000 | 240.24 | 9.55 | 4.14 | 232.99 | 240.77 | 232.985 | 1903142 |
| 1722465600 | 230.69 | 1.83 | 0.80 | 234.6 | 234.655 | 229.75 | 1803192 |
| 1722379200 | 228.86 | -19.06 | -7.69 | 222.05 | 235.92 | 220.96 | 2969190 |
| 1722292800 | 247.92 | 2.68 | 1.09 | 245.94 | 249 | 244.76 | 1155620 |
| 1722033600 | 245.24 | 1.58 | 0.65 | 244.68 | 246.86 | 243.44 | 848664 |
| 1721947200 | 243.66 | -1.77 | -0.72 | 245.61 | 248.6 | 243.6 | 923877 |
| 1721860800 | 245.43 | -1.29 | -0.52 | 246.65 | 248.41 | 244.69 | 1215234 |
| 1721774400 | 246.72 | 0.57 | 0.23 | 247.4 | 247.5 | 245.605 | 705558 |
| 1721688000 | 246.145 | 2.98 | 1.22 | 244.47 | 246.26 | 243.63 | 318032 |
| 1721428800 | 243.17 | 0.9 | 0.37 | 242.62 | 243.7175 | 241.24 | 956701 |
| 1721342400 | 242.27 | -1.05 | -0.43 | 242.63 | 245.09 | 241.43 | 608997 |
| 1721256000 | 243.32 | -1.87 | -0.76 | 244.99 | 245.27 | 242.7 | 636088 |
| 1721169600 | 245.19 | 3.34 | 1.38 | 242.39 | 245.37 | 241.88 | 727646 |
| 1721083200 | 241.85 | -4.27 | -1.73 | 246.51 | 246.51 | 241.245 | 729105 |
| 1720824000 | 246.12 | 1.62 | 0.66 | 245.08 | 246.495 | 244.75 | 745634 |
| 1720737600 | 244.5 | 1.23 | 0.51 | 244.43 | 245.77 | 243.18 | 982947 |
| 1720651200 | 243.27 | 1.02 | 0.42 | 242.07 | 243.32 | 241.46 | 844413 |
| 1720564800 | 242.25 | -0.63 | -0.26 | 242.11 | 243.2 | 241.67 | 982114 |
| 1720478400 | 242.88 | 4.69 | 1.97 | 242.39 | 244.39 | 241.4 | 1548563 |
| 1720219200 | 238.19 | 2.34 | 0.99 | 236.43 | 238.41 | 235.57 | 1349552 |
| 1720040640 | 235.85 | 0.2 | 0.08 | 235.94 | 236.88 | 235.17 | 678163 |
| 1719960000 | 235.65 | 0.15 | 0.06 | 235.95 | 237.29 | 234.57 | 922408 |
| 1719873600 | 235.5 | -2.5 | -1.05 | 238.98 | 239.49 | 235.13 | 819697 |
| 1719614400 | 238 | -1.55 | -0.65 | 238.59 | 239.89 | 237.79 | 1806036 |
| 1719528000 | 239.55 | -1.1 | -0.46 | 240.5 | 241 | 239.31 | 688112 |
| 1719441600 | 240.65 | -0.53 | -0.22 | 240.3 | 241.16 | 239.47 | 712130 |
| 1719355200 | 241.18 | -3.46 | -1.41 | 244.01 | 244.62 | 240.5 | 994348 |
| 1719268800 | 244.64 | 0.65 | 0.27 | 244.16 | 245.925 | 243.81 | 1017990 |
| 1719009600 | 243.99 | 0.1 | 0.04 | 245.73 | 245.73 | 242.05 | 3669432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
