News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.84 | -4.30722771884 | 251.67 | 255.8 | 235.85 | 1663846 | 247.56169884 | CS |
| 4 | 28.65 | 13.5026863983 | 212.18 | 255.8 | 203.85 | 1965535 | 232.1617884 | CS |
| 12 | 2.33 | 0.976939203354 | 238.5 | 255.8 | 164.01 | 2736947 | 213.24094595 | CS |
| 26 | -2.07 | -0.852202552491 | 242.9 | 277.08 | 164.01 | 2470644 | 228.04613579 | CS |
| 52 | 93.01 | 62.9211202814 | 147.82 | 277.08 | 130.08 | 2258550 | 201.66062418 | CS |
| 156 | 184.77 | 329.5932929 | 56.06 | 277.08 | 31.09 | 3575896 | 98.60229169 | CS |
| 260 | 193.72 | 411.207811505 | 47.11 | 277.08 | 31.09 | 4662743 | 83.03978015 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1748040000 | 240.12 | 1.72 | 0.72 | 234 | 241.36 | 232.6 | 1200679 |
| 1747953600 | 238.4 | 0.65 | 0.27 | 237.53 | 239.84 | 235.85 | 1141399 |
| 1747867200 | 237.75 | -11.45 | -4.59 | 246.65 | 247.15 | 236.4732 | 2012679 |
| 1747780800 | 249.2 | -4.83 | -1.90 | 249.43 | 251.26 | 246.3 | 1363984 |
| 1747694400 | 254.03 | -1.39 | -0.54 | 250.93 | 255.21 | 249.018 | 1367195 |
| 1747435200 | 255.42 | 5.31 | 2.12 | 251.67 | 255.8 | 249.47 | 2433616 |
| 1747348800 | 250.11 | -1.26 | -0.50 | 250 | 251.61 | 247.88 | 1434033 |
| 1747262400 | 251.37 | 3.59 | 1.45 | 247.8 | 252.77 | 247.78 | 1509057 |
| 1747176000 | 247.78 | 5.6 | 2.31 | 243.45 | 248.81 | 241.57 | 1859584 |
| 1747089600 | 242.18 | 8.92 | 3.82 | 245.775 | 247.85 | 239.51 | 2562269 |
| 1746830400 | 233.26 | 0.42 | 0.18 | 233.3 | 234.5 | 230.45 | 1140336 |
| 1746744000 | 232.84 | 4.83 | 2.12 | 230.68 | 235.36 | 229.2 | 1610086 |
| 1746657600 | 228.01 | 2.42 | 1.07 | 227.4 | 230.32 | 225.95 | 2151338 |
| 1746571200 | 225.59 | -3.16 | -1.38 | 224.55 | 227.24 | 223 | 1447446 |
| 1746484800 | 228.75 | -1.2 | -0.52 | 226.63 | 231.495 | 226.11 | 1735103 |
| 1746225600 | 229.95 | 9.18 | 4.16 | 225.29 | 230.215 | 223.8 | 2208918 |
| 1746139200 | 220.77 | 5.86 | 2.73 | 219.04 | 224.255 | 217.42 | 2206791 |
| 1746052800 | 214.91 | -1.67 | -0.77 | 209.95 | 215.67 | 203.85 | 2686589 |
| 1745966400 | 216.58 | 0.27 | 0.12 | 221 | 225.1903 | 208.78 | 4247348 |
| 1745880000 | 216.31 | 4.34 | 2.05 | 213 | 218.395 | 212.93 | 2671506 |
| 1745620800 | 211.97 | 0.66 | 0.31 | 212.18 | 213.62 | 209.19 | 1492909 |
| 1745534400 | 211.31 | 3.81 | 1.84 | 205.67 | 212.4 | 205.2322 | 1515857 |
| 1745448000 | 207.5 | 7.83 | 3.92 | 209.36 | 218.06 | 206.73 | 2849198 |
| 1745361600 | 199.67 | 10.16 | 5.36 | 192.5 | 200.28 | 192.34 | 1943288 |
| 1745275200 | 189.51 | -3.18 | -1.65 | 189.52 | 193 | 185.5 | 1684364 |
| 1744929600 | 192.69 | 0.99 | 0.52 | 191.79 | 195.01 | 189.8117 | 1303264 |
| 1744843200 | 191.7 | -1.67 | -0.86 | 194.34 | 194.34 | 187.58 | 1744696 |
| 1744756800 | 193.37 | 1.55 | 0.81 | 194.01 | 195.8164 | 192.02 | 2118249 |
| 1744670400 | 191.82 | -0.19 | -0.10 | 196.84 | 197.74 | 188.89 | 1799624 |
| 1744411200 | 192.01 | -0.5 | -0.26 | 190 | 194.02 | 185.14 | 2889431 |
| 1744324800 | 192.51 | -17 | -8.11 | 202.52 | 205 | 187.945 | 3659249 |
| 1744238400 | 209.51 | 29.32 | 16.27 | 180.3 | 211.25 | 177.33 | 5734597 |
| 1744152000 | 180.19 | 0.64 | 0.36 | 189 | 192.84 | 176 | 3897516 |
| 1744065600 | 179.55 | 1.62 | 0.91 | 167.19999 | 189.63 | 164.01 | 4614531 |
| 1743806400 | 177.93 | -10.72 | -5.68 | 180.57 | 184.5873 | 172 | 5322311 |
| 1743720000 | 188.65 | -23.4 | -11.04 | 194 | 195.99 | 187.565 | 5163392 |
| 1743633600 | 212.05 | 3.93 | 1.89 | 204.11 | 213.135 | 204.085 | 2130568 |
| 1743547200 | 208.12 | 2.68 | 1.30 | 204.52 | 208.46 | 199.4 | 2078035 |
| 1743460800 | 205.44 | -2.14 | -1.03 | 201.03 | 206.84 | 194.31 | 3888831 |
| 1743201600 | 207.58 | -9.66 | -4.45 | 214.79 | 215.905 | 205.87 | 2548012 |
| 1743115200 | 217.24 | -2.62 | -1.19 | 218.24 | 219.37 | 213.45 | 1684354 |
| 1743028800 | 219.86 | -5.16 | -2.29 | 224.86 | 227.16 | 218.52 | 1736305 |
| 1742942400 | 225.02 | -0.38 | -0.17 | 225.74 | 227.56 | 223.17 | 1676538 |
| 1742856000 | 225.4 | 9.91 | 4.60 | 220 | 226.69 | 218.15 | 2513514 |
| 1742596800 | 215.49 | 0.77 | 0.36 | 212.77 | 216.53 | 206.4 | 2602390 |
| 1742510400 | 214.72 | -0.4 | -0.19 | 212.11 | 218.88 | 212 | 2271139 |
| 1742424000 | 215.12 | 11.74 | 5.77 | 207.49 | 216.61 | 204.2 | 2614341 |
| 1742337600 | 203.38 | -16.03 | -7.31 | 217.17 | 217.99 | 203.07 | 3365999 |
| 1742251200 | 219.41 | 7.39 | 3.49 | 215.5 | 222.13 | 214.14 | 2659676 |
| 1741992000 | 212.02 | 4.12 | 1.98 | 211.46 | 214.43 | 207.34 | 2380638 |
| 1741905600 | 207.9 | 0.54 | 0.26 | 216.48 | 217.095 | 206 | 4962506 |
| 1741819200 | 207.36 | 0.19 | 0.09 | 213.96 | 217 | 206.32 | 3237945 |
| 1741732800 | 207.17 | -0.06 | -0.03 | 204.19 | 211 | 197.02 | 4893185 |
| 1741646400 | 207.23 | -6.77 | -3.16 | 208.08 | 208.4 | 201.44 | 5317546 |
| 1741390800 | 214 | -1.54 | -0.71 | 213.16 | 214.11 | 205.13 | 4740237 |
| 1741304400 | 215.54 | -15.77 | -6.82 | 224.08 | 226.98 | 213.57 | 3358161 |
| 1741218000 | 231.31 | 4.29 | 1.89 | 228.06 | 231.99 | 225.04 | 2845764 |
| 1741131600 | 227.02 | -14.1 | -5.85 | 235.125 | 236.31 | 220.35 | 4755020 |
| 1741045200 | 241.12 | -4.98 | -2.02 | 246.67 | 251.44 | 237.71 | 2412750 |
| 1740786000 | 246.1 | 7.94 | 3.33 | 238.5 | 246.54 | 237.5 | 4457874 |
| 1740699600 | 238.16 | -5.95 | -2.44 | 246.65 | 248.65 | 237 | 2006739 |
| 1740613200 | 244.11 | 6.54 | 2.75 | 239 | 247.75 | 238.41 | 2359113 |
| 1740526800 | 237.57 | -0.09 | -0.04 | 237.5 | 239.2 | 230.55 | 2183639 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
