News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.73 | -3.59053839625 | 270.99 | 276.42 | 261 | 1108064 | 268.82070921 | CS |
| 4 | 12.19 | 4.89420644799 | 249.07 | 277.6 | 246.175 | 1293360 | 260.26322579 | CS |
| 12 | 22.7 | 9.51542588867 | 238.56 | 277.6 | 237.42 | 1198035 | 253.55750846 | CS |
| 26 | 29.35 | 12.6557716355 | 231.91 | 277.6 | 206.71 | 1159020 | 240.52991315 | CS |
| 52 | 56.36 | 27.5061005368 | 204.9 | 277.6 | 204.9 | 1240439 | 239.7604061 | CS |
| 156 | -16.24 | -5.85225225225 | 277.5 | 299.195 | 183.09 | 1310647 | 237.3180856 | CS |
| 260 | 68.79 | 35.7406349041 | 192.47 | 299.195 | 112.62 | 1338396 | 228.89356564 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 261.26 | -3.5 | -1.32 | 262.33 | 266.39999 | 260.29 | 1152058 |
| 1731627600 | 264.76 | -4.5 | -1.67 | 267.24 | 268.72 | 263.7 | 1223484 |
| 1731541200 | 269.26 | 1.81 | 0.68 | 267.83 | 269.99 | 266.02 | 768913 |
| 1731454800 | 267.45 | -3.66 | -1.35 | 269.8 | 270.19 | 266.02999 | 1153160 |
| 1731368400 | 271.11 | -0.56 | -0.21 | 272.18 | 276.42 | 270.3 | 1093380 |
| 1731109200 | 271.67 | 0.96 | 0.35 | 270.99 | 276.14999 | 269.77 | 1301383 |
| 1731022800 | 270.70999 | -6.29 | -2.27 | 275.63 | 275.86 | 268.39 | 1341899 |
| 1730936400 | 277 | 24.89 | 9.87 | 266 | 277.6 | 266 | 3039538 |
| 1730850000 | 252.11 | 4.52 | 1.83 | 247.56 | 252.505 | 246.9 | 849362 |
| 1730763600 | 247.59 | -2.5 | -1.00 | 249.95 | 251.11 | 246.175 | 1089903 |
| 1730500800 | 250.09 | -0.34 | -0.14 | 251.33 | 253.54 | 249.895 | 749778 |
| 1730414400 | 250.43 | -2.31 | -0.91 | 251.73 | 254.3499 | 250.32 | 1310115 |
| 1730328000 | 252.74 | 0.33 | 0.13 | 251.74 | 254.435 | 251.605 | 1075296 |
| 1730241600 | 252.41 | -1.18 | -0.47 | 253 | 255.65 | 251.11 | 864978 |
| 1730155200 | 253.59 | 2.5 | 1.00 | 252.23 | 253.92 | 251.33 | 964686 |
| 1729896000 | 251.09 | -2.33 | -0.92 | 255.38 | 256.05 | 250.62 | 1027039 |
| 1729809600 | 253.42 | -3.56 | -1.39 | 257.85 | 259.3 | 251.685 | 1400802 |
| 1729723200 | 256.98 | -3.45 | -1.32 | 259.51 | 260.77 | 255.31 | 1567288 |
| 1729636800 | 260.43 | 12.27 | 4.94 | 259.33999 | 262.7 | 254.83 | 2435594 |
| 1729550400 | 248.16 | -4.21 | -1.67 | 251.51 | 252.33 | 247.7 | 1278086 |
| 1729291200 | 252.37 | 4.13 | 1.66 | 249.07 | 253.08 | 247.41 | 1332523 |
| 1729204800 | 248.24 | -7.41 | -2.90 | 251.46 | 251.74 | 246.001 | 1996145 |
| 1729118400 | 255.65 | 1.32 | 0.52 | 255.57 | 259.175 | 254.42 | 697174 |
| 1729032000 | 254.33 | 0.49 | 0.19 | 255.91 | 256.97 | 253.4 | 1077943 |
| 1728945600 | 253.84 | 3.67 | 1.47 | 249.63 | 254.35 | 248.05 | 1012090 |
| 1728686400 | 250.17 | 4.26 | 1.73 | 246.72 | 250.56 | 245.89 | 1039718 |
| 1728600000 | 245.91 | 0.75 | 0.31 | 244.94 | 246.16 | 243.49 | 1235172 |
| 1728513600 | 245.16 | 1.96 | 0.81 | 244.41 | 246.38 | 243.0287 | 755836 |
| 1728427200 | 243.2 | -0.56 | -0.23 | 245.37 | 247.19 | 242.26 | 604677 |
| 1728340800 | 243.76 | -4.16 | -1.68 | 245.56 | 247.52 | 242.18 | 680961 |
| 1728081600 | 247.92 | 3.04 | 1.24 | 246.73 | 249.36 | 245.79 | 1173057 |
| 1727995200 | 244.88 | -2.15 | -0.87 | 246.1 | 247.14 | 242.67 | 1213459 |
| 1727908800 | 247.03 | -1.11 | -0.45 | 248.02 | 250.64 | 246.95 | 967487 |
| 1727822400 | 248.14 | -0.36 | -0.14 | 247.37 | 250.993 | 244.39 | 1316430 |
| 1727736000 | 248.5 | 2.03 | 0.82 | 247.01 | 249.65 | 244.52 | 1016007 |
| 1727476800 | 246.47 | 2.13 | 0.87 | 245.78 | 250.13 | 244.92 | 889334 |
| 1727390400 | 244.34 | 1.04 | 0.43 | 244.99 | 246.4947 | 243.41 | 872866 |
| 1727304000 | 243.3 | -3.63 | -1.47 | 247.01 | 247.95 | 243.11 | 855645 |
| 1727217600 | 246.93 | 0.93 | 0.38 | 246.29 | 247.93 | 243.25 | 1223704 |
| 1727131200 | 246 | -1.86 | -0.75 | 248.5 | 249.69 | 245.46 | 1007147 |
| 1726872000 | 247.86 | -4 | -1.59 | 250 | 250 | 246.51 | 1904429 |
| 1726785600 | 251.86 | 2.57 | 1.03 | 251.86 | 253.61 | 250.14 | 967351 |
| 1726699200 | 249.29 | 3.05 | 1.24 | 248 | 251.54 | 246.19 | 1036186 |
| 1726612800 | 246.24 | -0.83 | -0.34 | 248.01 | 248.765 | 245.1202 | 1020831 |
| 1726526400 | 247.07 | 1.27 | 0.52 | 247.82 | 251.77 | 246.56 | 1134897 |
| 1726267200 | 245.8 | -8.79 | -3.45 | 255.57 | 256.83999 | 245.45 | 2445144 |
| 1726180800 | 254.59 | 0.82 | 0.32 | 251 | 254.865 | 249.915 | 1268929 |
| 1726094400 | 253.77 | -3.6 | -1.40 | 255.79 | 257.32 | 250.88 | 1573587 |
| 1726008000 | 257.37 | 0.56 | 0.22 | 257.61 | 258.64999 | 254.26 | 1112366 |
| 1725921600 | 256.81 | 6.8 | 2.72 | 250.77 | 257.77999 | 250.5 | 1879037 |
| 1725662400 | 250.01 | -2.75 | -1.09 | 252.82 | 254.52 | 248.975 | 732943 |
| 1725576000 | 252.76 | -6.93 | -2.67 | 260.25 | 260.69 | 251.69 | 1039115 |
| 1725489600 | 259.69 | 5.13 | 2.02 | 255.27 | 259.95 | 255.19 | 1289937 |
| 1725403200 | 254.56 | -1.6 | -0.62 | 254.73 | 256.47 | 253.37 | 1300126 |
| 1725057600 | 256.16 | 4.14 | 1.64 | 252.62 | 256.51 | 251.59 | 1453497 |
| 1724971200 | 252.02 | 1.73 | 0.69 | 252.13 | 253.83 | 249.2807 | 824160 |
| 1724884800 | 250.29 | 1.4 | 0.56 | 248.72 | 251.53 | 247.73 | 1219506 |
| 1724798400 | 248.89 | 6.52 | 2.69 | 242.1 | 249.71 | 240.91 | 1570707 |
| 1724712000 | 242.37 | 1.72 | 0.71 | 242 | 243.905 | 240.46 | 772161 |
| 1724452800 | 240.65 | 3.55 | 1.50 | 238.56 | 240.83 | 237.42 | 637091 |
| 1724366400 | 237.1 | -4.43 | -1.83 | 241.65 | 241.94 | 236.405 | 1178712 |
| 1724280000 | 241.53 | 0.76 | 0.32 | 241.98 | 243.24 | 238.88 | 803936 |
| 1724193600 | 240.77 | -0.4 | -0.17 | 241.65 | 242.42 | 240.21 | 628883 |
| 1724107200 | 241.17 | 0.73 | 0.30 | 241.12 | 242.1099 | 240.02 | 636031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
