News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.84 | 3.07886208138 | 222.16 | 229.22 | 218.3 | 2961865 | 223.41767061 | SP |
| 4 | 2.96 | 1.30950274288 | 226.04 | 234.51 | 218.3 | 2978877 | 225.66198612 | SP |
| 12 | 28.46 | 14.1916824574 | 200.54 | 240.28 | 196.77 | 3073922 | 221.49399572 | SP |
| 26 | 35.74 | 18.4932215668 | 193.26 | 240.28 | 167.06 | 2884330 | 203.61146686 | SP |
| 52 | 57.07 | 33.193741639 | 171.93 | 240.28 | 167.06 | 3331186 | 189.44956734 | SP |
| 156 | 35.26 | 18.1996490141 | 193.74 | 240.28 | 126 | 5262895 | 166.48846864 | SP |
| 260 | 101.12 | 79.0741319987 | 127.88 | 240.28 | 81.7378 | 5055589 | 163.03642397 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 229.22 | 3.17 | 1.40 | 229.03 | 230.66 | 228.66 | 1902789 |
| 1737070200 | 226.05 | -1.23 | -0.54 | 226.89 | 226.89 | 225.15 | 2425886 |
| 1736983800 | 227.28 | 5.64 | 2.54 | 226.75 | 227.47 | 225.18 | 3050922 |
| 1736897400 | 221.64 | -0.43 | -0.19 | 224.3 | 225.47 | 220.81 | 3343922 |
| 1736811000 | 222.07 | 1.25 | 0.57 | 219.14 | 222.1 | 218.3 | 2665118 |
| 1736551800 | 220.82 | -2.19 | -0.98 | 222.16 | 222.54 | 219.62 | 3323479 |
| 1736379000 | 223.01 | 0.63 | 0.28 | 222.3 | 223.89 | 221.18 | 2552388 |
| 1736292600 | 222.38 | -4.39 | -1.94 | 226.58 | 227.25 | 221.57 | 2714419 |
| 1736206200 | 226.77 | 0.89 | 0.39 | 228.32 | 228.49 | 225.54 | 3317210 |
| 1735947000 | 225.88 | 4.48 | 2.02 | 222.64 | 226.02 | 221.52 | 3143911 |
| 1735860600 | 221.4 | -2.95 | -1.31 | 224.44 | 225.12 | 219.99 | 4554366 |
| 1735687800 | 224.35 | -1.7 | -0.75 | 227.28 | 227.95 | 223.97 | 2569500 |
| 1735601400 | 226.05 | -3.69 | -1.61 | 226.25 | 227.5092 | 224.63 | 2621441 |
| 1735342200 | 229.74 | -3.86 | -1.65 | 232.05 | 232.05 | 228.63 | 2952752 |
| 1735255800 | 233.6 | -0.87 | -0.37 | 233.97 | 234.45 | 232.57 | 2002361 |
| 1735077840 | 234.47 | 5.3 | 2.31 | 230.14 | 234.51 | 229.945 | 1276273 |
| 1734996600 | 229.17 | 0.26 | 0.11 | 228.89 | 229.4 | 226.18 | 2861742 |
| 1734737400 | 228.91 | 0.58 | 0.25 | 226.04 | 232.51 | 225.5 | 5265217 |
| 1734651000 | 228.33 | -0.31 | -0.14 | 231.76 | 232.418 | 226.965 | 6452428 |
| 1734564600 | 228.64 | -10.79 | -4.51 | 237.53 | 240.28 | 227.71 | 7064603 |
| 1734478200 | 239.43 | 0.75 | 0.31 | 239.76 | 239.93 | 237.45 | 5045449 |
| 1734391800 | 238.68 | 3.19 | 1.35 | 236.71 | 238.85 | 236.25 | 2909951 |
| 1734132600 | 235.49 | 0.93 | 0.40 | 234.49 | 235.589 | 233.9 | 2617079 |
| 1734046200 | 234.56 | -1.96 | -0.83 | 236.4 | 236.66 | 234.26 | 2355496 |
| 1733959800 | 236.52 | 4.08 | 1.76 | 234.37 | 236.6 | 234.24 | 2703681 |
| 1733873400 | 232.44 | 0.38 | 0.16 | 232.1 | 234.6 | 231.73 | 3712239 |
| 1733787000 | 232.06 | -0.74 | -0.32 | 234.14 | 235.572 | 231.23 | 3117958 |
| 1733527800 | 232.8 | 4.8 | 2.11 | 229.86 | 232.85 | 229.86 | 2404553 |
| 1733441400 | 228 | 1.85 | 0.82 | 226.37 | 229.03 | 226.37 | 3345782 |
| 1733355000 | 226.15 | 2.08 | 0.93 | 224.55 | 226.37 | 224.31 | 2432881 |
| 1733268600 | 224.07 | -0.17 | -0.08 | 223.8 | 224.21 | 222.86 | 3098342 |
| 1733182200 | 224.24 | 1.94 | 0.87 | 223.87 | 224.77 | 223.45 | 3607277 |
| 1732917840 | 222.3 | 2.26 | 1.03 | 220.53 | 222.35 | 220.53 | 856393 |
| 1732750200 | 220.04 | -1.09 | -0.49 | 221.54 | 221.819 | 219.51 | 1749640 |
| 1732663800 | 221.13 | 0.8 | 0.36 | 220.22 | 221.51 | 219.92 | 1923743 |
| 1732577400 | 220.33 | 2.23 | 1.02 | 220.7 | 222.265 | 220.23 | 3498050 |
| 1732318200 | 218.1 | 3.1 | 1.44 | 215.62 | 218.73 | 215.62 | 2156795 |
| 1732231800 | 215 | 0.38 | 0.18 | 215.27 | 215.54 | 213.34 | 2662760 |
| 1732145400 | 214.62 | -0.95 | -0.44 | 214.93 | 215.065 | 212.38 | 2889627 |
| 1732059000 | 215.57 | 0.16 | 0.07 | 213.42 | 216.23 | 212.43 | 1878340 |
| 1731972600 | 215.41 | 1.97 | 0.92 | 216.01 | 217.06 | 214.03 | 2247342 |
| 1731713400 | 213.44 | -1.84 | -0.85 | 214.07 | 215.1 | 212.46 | 3835029 |
| 1731627000 | 215.28 | -3.1 | -1.42 | 218.02 | 218.9 | 215.1 | 2259032 |
| 1731540600 | 218.38 | 1.85 | 0.85 | 217.99 | 219.54 | 217.24 | 2870744 |
| 1731454200 | 216.53 | -2.93 | -1.34 | 218.9 | 218.93 | 215.75 | 5208145 |
| 1731367800 | 219.46 | 4.34 | 2.02 | 218.5 | 220.39 | 217.51 | 4549361 |
| 1731108600 | 215.12 | 3.01 | 1.42 | 212.08 | 216.27 | 211.85 | 3831227 |
| 1731022200 | 212.11 | 2.69 | 1.28 | 209.83 | 212.96 | 209.76 | 3709503 |
| 1730935800 | 209.42 | 6.49 | 3.20 | 207.44 | 209.59 | 205.9 | 4712267 |
| 1730849400 | 202.93 | 3.53 | 1.77 | 199.85 | 202.99 | 199.85 | 2019892 |
| 1730763000 | 199.4 | -0.69 | -0.34 | 199.25 | 201.05 | 198.91 | 2273589 |
| 1730500200 | 200.09 | 3.2 | 1.63 | 200.51 | 202.15 | 199.9 | 3485151 |
| 1730413800 | 196.89 | -3.06 | -1.53 | 199.5 | 199.95 | 196.77 | 3006917 |
| 1730327400 | 199.95 | -0.28 | -0.14 | 200.71 | 201.61 | 199.79 | 2357043 |
| 1730241000 | 200.23 | -1.05 | -0.52 | 199.61 | 200.65 | 198.98 | 2047326 |
| 1730154600 | 201.28 | 0.47 | 0.23 | 202.39 | 203.08 | 201.19 | 1883155 |
| 1729895400 | 200.81 | 0.63 | 0.31 | 200.54 | 202.575 | 200.07 | 2719956 |
| 1729809000 | 200.18 | 6.12 | 3.15 | 198.3 | 200.445 | 197.7 | 3392087 |
| 1729722600 | 194.06 | -3.1 | -1.57 | 195.58 | 196.025 | 193.03 | 2129298 |
| 1729636200 | 197.16 | -0.8 | -0.40 | 196.44 | 197.87 | 195.92 | 1491377 |
| 1729549800 | 197.96 | -1.55 | -0.78 | 199.07 | 199.07 | 197.21 | 1570959 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
