News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.82 | 2.59173494834 | 224.56 | 232.41 | 223.18 | 268033 | 228.63148611 | SP |
| 4 | -29.38 | -11.3104404065 | 259.76 | 259.76 | 220.45 | 534641 | 236.24221738 | SP |
| 12 | -19.47 | -7.79267560536 | 249.85 | 267.81 | 220.45 | 488983 | 248.1197893 | SP |
| 26 | 19.25 | 9.1176052669 | 211.13 | 267.81 | 208.71 | 439477 | 240.3655455 | SP |
| 52 | 22.77 | 10.9676797842 | 207.61 | 267.81 | 177.77 | 384379 | 222.47402871 | SP |
| 156 | 45.83 | 24.8333784882 | 184.55 | 267.81 | 114.86 | 516663 | 170.67216471 | SP |
| 260 | 119.21 | 107.232166952 | 111.17 | 267.81 | 108.01 | 480498 | 179.01618134 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 230.38 | 1.65 | 0.72 | 226.45 | 230.71 | 225.61 | 341590 |
| 1742509800 | 228.73 | -0.82 | -0.36 | 227.63 | 232.41 | 227.31 | 207985 |
| 1742423400 | 229.55 | 3.73 | 1.65 | 226.62 | 231.61 | 225.605 | 269758 |
| 1742337000 | 225.82 | -4.11 | -1.79 | 228.11 | 228.34 | 223.18 | 197917 |
| 1742250600 | 229.93 | 2.37 | 1.04 | 227.87 | 231.635 | 227.83 | 422019 |
| 1741991400 | 227.56 | 6.18 | 2.79 | 224.56 | 227.835 | 224.18 | 242488 |
| 1741905000 | 221.38 | -6.79 | -2.98 | 227.11 | 227.11 | 220.45 | 443689 |
| 1741818600 | 228.17 | 2.97 | 1.32 | 229.99 | 230.99 | 224.96 | 248995 |
| 1741732200 | 225.2 | 1.11 | 0.50 | 223.35 | 228.26 | 222.67 | 528560 |
| 1741645800 | 224.09 | -9.67 | -4.14 | 229.14 | 229.14 | 221.3782 | 2075053 |
| 1741390200 | 233.76 | -0.48 | -0.20 | 233.07 | 235.6 | 226.31 | 554584 |
| 1741303800 | 234.24 | -10.17 | -4.16 | 240.12 | 242.39 | 233.54 | 664693 |
| 1741217400 | 244.41 | 4.01 | 1.67 | 240.69 | 244.84 | 239.19 | 346933 |
| 1741131000 | 240.4 | -1.07 | -0.44 | 238.66 | 243.85 | 234.31 | 255841 |
| 1741044600 | 241.47 | -4.86 | -1.97 | 247.8 | 249.08 | 239.91 | 284299 |
| 1740785400 | 246.33 | 3.59 | 1.48 | 242.82 | 246.64 | 241.16 | 216958 |
| 1740699000 | 242.74 | -5.53 | -2.23 | 250.3 | 251.04 | 242.57 | 277804 |
| 1740612600 | 248.27 | 2.63 | 1.07 | 247.9 | 251.16 | 247.28 | 314995 |
| 1740526200 | 245.64 | -3.06 | -1.23 | 247.73 | 248.2 | 241.84 | 829295 |
| 1740439800 | 248.7 | -2.87 | -1.14 | 251.95 | 252.06 | 246.46 | 1330007 |
| 1740180600 | 251.57 | -7.26 | -2.80 | 259.76 | 259.76 | 251.22 | 980942 |
| 1740094200 | 258.83 | -4.14 | -1.57 | 261.63 | 261.63 | 257.13 | 546131 |
| 1740007800 | 262.97 | -3.11 | -1.17 | 264.19 | 264.19 | 261.04 | 461791 |
| 1739921400 | 266.08 | -0.9 | -0.34 | 267.61 | 267.81 | 264.06 | 777125 |
| 1739575800 | 266.98 | 1.57 | 0.59 | 266.20999 | 267.22 | 264.92 | 346914 |
| 1739489400 | 265.41 | 2.21 | 0.84 | 263.82 | 265.815 | 262.41 | 317727 |
| 1739403000 | 263.2 | 0.78 | 0.30 | 259.7 | 263.47 | 259.41 | 281101 |
| 1739316600 | 262.42 | -2.26 | -0.85 | 262.74 | 263.49 | 260.87 | 343848 |
| 1739230200 | 264.68 | 2.47 | 0.94 | 264.83999 | 265.45 | 263.44 | 1222991 |
| 1738971000 | 262.20999 | -1.41 | -0.53 | 264.6 | 266.25 | 262 | 221348 |
| 1738884600 | 263.62 | -0.58 | -0.22 | 263.08999 | 264.46499 | 262.18 | 394315 |
| 1738798200 | 264.2 | 0.03 | 0.01 | 262.07 | 264.29 | 261.02999 | 306467 |
| 1738711800 | 264.17 | 1.9 | 0.72 | 262.57 | 264.52 | 262.26 | 809044 |
| 1738625400 | 262.27 | -0.61 | -0.23 | 258.16 | 263.72 | 257.92 | 346347 |
| 1738366200 | 262.88 | 1.41 | 0.54 | 264.58999 | 266.26 | 262.27 | 824792 |
| 1738279800 | 261.47 | 1.12 | 0.43 | 261.74 | 264.11 | 259.75 | 227726 |
| 1738193400 | 260.35 | -0.47 | -0.18 | 260.97 | 261.52 | 258.85 | 567917 |
| 1738107000 | 260.82 | 5.57 | 2.18 | 256.33999 | 261.52999 | 254.58 | 741963 |
| 1738020600 | 255.25 | -3.25 | -1.26 | 251.54 | 257.75 | 251.54 | 1339684 |
| 1737761400 | 258.5 | 2.24 | 0.87 | 259.32 | 259.99 | 257.605 | 206777 |
| 1737675000 | 256.26 | 0 | 0.00 | 256.26 | 256.26 | 256.26 | 0 |
| 1737588600 | 256.26 | 4.59 | 1.82 | 256.27999 | 257.56 | 255.7 | 238957 |
| 1737502200 | 251.67 | 2.13 | 0.85 | 251.95 | 253.09 | 249.66 | 242177 |
| 1737156600 | 249.54 | 2.78 | 1.13 | 251.33 | 251.33 | 248.07 | 158908 |
| 1737070200 | 246.76 | -0.03 | -0.01 | 247.43 | 249.1 | 246.36 | 84470 |
| 1736983800 | 246.79 | 4.46 | 1.84 | 247 | 248.17 | 245.82 | 154572 |
| 1736897400 | 242.33 | 0.3 | 0.12 | 243.56 | 244.96 | 241 | 227436 |
| 1736811000 | 242.03 | -1.04 | -0.43 | 240.45 | 242.18 | 239.4 | 430341 |
| 1736551800 | 243.07 | -3.86 | -1.56 | 244.56 | 245.3 | 241.13 | 2175496 |
| 1736379000 | 246.93 | 1.11 | 0.45 | 245.89 | 247.76 | 244.715 | 380909 |
| 1736292600 | 245.82 | -3.95 | -1.58 | 250.37 | 250.54 | 244.815 | 195992 |
| 1736206200 | 249.77 | 3.45 | 1.40 | 248.75 | 250.28 | 248.12 | 235381 |
| 1735947000 | 246.32 | 2.64 | 1.08 | 245.2 | 246.95 | 244.18 | 270225 |
| 1735860600 | 243.68 | 0.51 | 0.21 | 245.1 | 247.305 | 241.79 | 302762 |
| 1735687800 | 243.17 | -2.26 | -0.92 | 246.01 | 246.11 | 242.88 | 193849 |
| 1735601400 | 245.43 | -2.72 | -1.10 | 244.29 | 246.63 | 242.77 | 342712 |
| 1735342200 | 248.15 | -3.22 | -1.28 | 249.85 | 249.85 | 245.78 | 283042 |
| 1735255800 | 251.37 | -0.81 | -0.32 | 251.14 | 252.12 | 250.21 | 112418 |
| 1735077840 | 252.18 | 2.5 | 1.00 | 250.03 | 252.29 | 249.69 | 140726 |
| 1734996600 | 249.68 | 0.2 | 0.08 | 249.7 | 249.89 | 247.055 | 477091 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
