News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.73 | 2.68875228755 | 213.11 | 219.18 | 198.11 | 792254 | 207.73945414 | SP |
| 4 | -39.37 | -15.2472793463 | 258.21 | 271.5 | 191.21 | 626589 | 225.09114046 | SP |
| 12 | -72.09 | -24.7791564981 | 290.93 | 293.16 | 191.21 | 571316 | 251.89671841 | SP |
| 26 | -67.45 | -23.5600265465 | 286.29 | 311.28 | 191.21 | 553890 | 270.36443284 | SP |
| 52 | -106.4 | -32.7143032837 | 325.24 | 340.19 | 191.21 | 521650 | 285.79363541 | SP |
| 156 | -86.28 | -28.2773990561 | 305.12 | 364.08 | 191.21 | 623694 | 286.19328513 | SP |
| 260 | 133 | 154.939422181 | 85.84 | 364.08 | 80 | 690379 | 242.88852208 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 218.84 | 7.53 | 3.56 | 214.24 | 221.4099 | 214.1 | 542800 |
| 1744842600 | 211.31 | 1.03 | 0.49 | 210.82 | 215.56 | 209.04 | 664714 |
| 1744756200 | 210.28 | -0.32 | -0.15 | 210.2 | 214 | 209.34 | 355093 |
| 1744669800 | 210.6 | 0.31 | 0.15 | 215.05 | 215.91 | 207.74 | 759796 |
| 1744410600 | 210.29 | 7.61 | 3.75 | 203.42 | 211.07 | 199.68 | 679316 |
| 1744324200 | 202.68 | -19.49 | -8.77 | 213.11 | 213.42 | 198.11 | 1447227 |
| 1744237800 | 222.17 | 25.45 | 12.94 | 192.2 | 225.32 | 191.21 | 918557 |
| 1744151400 | 196.72 | -9.37 | -4.55 | 213.6 | 213.92 | 193 | 942637 |
| 1744065000 | 206.09 | -1.68 | -0.81 | 198.76 | 216.4 | 194.42 | 956828 |
| 1743805800 | 207.77 | -29.06 | -12.27 | 224.9 | 226.46 | 204.54 | 1334435 |
| 1743719400 | 236.83 | -29.49 | -11.07 | 250.63 | 250.7 | 235.7477 | 1139133 |
| 1743633000 | 266.32 | 0.21 | 0.08 | 262.08 | 267.365 | 260.79 | 185693 |
| 1743546600 | 266.11 | 3.99 | 1.52 | 261.33999 | 267.23 | 260.56 | 280474 |
| 1743460200 | 262.12 | 0.76 | 0.29 | 257.52 | 263.17 | 256.17 | 458539 |
| 1743201000 | 261.36 | -3.45 | -1.30 | 263.95999 | 265.73 | 258.89 | 444150 |
| 1743114600 | 264.81 | -1.99 | -0.75 | 266.27 | 267.55 | 263.16 | 180908 |
| 1743028200 | 266.8 | 0.94 | 0.35 | 267.52999 | 271.5 | 266.01 | 425507 |
| 1742941800 | 265.86 | 2.16 | 0.82 | 265.02 | 267.41 | 264.20999 | 235657 |
| 1742855400 | 263.7 | 4.7 | 1.81 | 260.83 | 264.92 | 260.81 | 391079 |
| 1742596200 | 259 | -2.74 | -1.05 | 258.75 | 260.99 | 257.61 | 480872 |
| 1742509800 | 261.74 | 0.86 | 0.33 | 258.20999 | 263.95 | 258 | 208725 |
| 1742423400 | 260.88 | 2.95 | 1.14 | 258.14 | 263.45999 | 258.06 | 487180 |
| 1742337000 | 257.93 | 0.18 | 0.07 | 258.49 | 259.14999 | 254.72 | 316364 |
| 1742250600 | 257.75 | 3.63 | 1.43 | 254.65 | 258.865 | 254.65 | 513394 |
| 1741991400 | 254.12 | 7.73 | 3.14 | 249.24 | 254.91 | 248.6 | 533435 |
| 1741905000 | 246.39 | -3.09 | -1.24 | 249.08 | 253.53 | 244.93 | 474103 |
| 1741818600 | 249.48 | 0.87 | 0.35 | 249.05 | 252.8906 | 247.78 | 242954 |
| 1741732200 | 248.61 | -0.81 | -0.32 | 251.07 | 252.07 | 246.92 | 257465 |
| 1741645800 | 249.42 | -6.49 | -2.54 | 254.39 | 256 | 246.81 | 912365 |
| 1741390200 | 255.91 | 8.29 | 3.35 | 249.89 | 258.12 | 249.89 | 769336 |
| 1741303800 | 247.62 | -0.26 | -0.10 | 245.57 | 249.38 | 244.04 | 449744 |
| 1741217400 | 247.88 | -0.1 | -0.04 | 246.06 | 248.45 | 241.79 | 621355 |
| 1741131000 | 247.98 | -4.37 | -1.73 | 248.38 | 252.54 | 241.01 | 734419 |
| 1741044600 | 252.35 | -14.03 | -5.27 | 268.08999 | 269.20999 | 250.25 | 1298011 |
| 1740785400 | 266.38 | 2.19 | 0.83 | 263.24 | 266.38 | 259.49 | 694795 |
| 1740699000 | 264.19 | 0.35 | 0.13 | 265.39 | 269.45999 | 263.87 | 472274 |
| 1740612600 | 263.83999 | -3.17 | -1.19 | 267.45 | 268.2 | 262.22 | 468165 |
| 1740526200 | 267.01 | -4.5 | -1.66 | 271.17 | 274.14 | 265.08999 | 574877 |
| 1740439800 | 271.51 | -1.32 | -0.48 | 273.17 | 273.73 | 270.31 | 298206 |
| 1740180600 | 272.83 | -8.27 | -2.94 | 280.94 | 281 | 271.72 | 686603 |
| 1740094200 | 281.1 | 0.73 | 0.26 | 279.72 | 281.92 | 278.6 | 236774 |
| 1740007800 | 280.37 | -4.31 | -1.51 | 282.99 | 284.6 | 279.79 | 379805 |
| 1739921400 | 284.68 | 4.66 | 1.66 | 281.44 | 287.41 | 279.02499 | 984396 |
| 1739575800 | 280.02 | -2.03 | -0.72 | 283.35 | 285.88 | 279.54 | 312998 |
| 1739489400 | 282.05 | 2.29 | 0.82 | 279.22 | 282.5 | 278.42 | 579799 |
| 1739403000 | 279.76 | -5.37 | -1.88 | 282.74 | 283.37 | 278.43 | 580404 |
| 1739316600 | 285.13 | 1.73 | 0.61 | 284.27 | 287.85 | 282.435 | 295753 |
| 1739230200 | 283.39999 | 7.96 | 2.89 | 278.66 | 284.6 | 278.66 | 522833 |
| 1738971000 | 275.44 | -1.52 | -0.55 | 277.99 | 280.645 | 275.27999 | 537771 |
| 1738884600 | 276.95999 | -8.33 | -2.92 | 286.98 | 287.77 | 274.51 | 773332 |
| 1738798200 | 285.29 | 2.21 | 0.78 | 284.42 | 285.95999 | 281.93 | 723360 |
| 1738711800 | 283.08 | 7.14 | 2.59 | 273.44 | 283.79 | 273.08499 | 593176 |
| 1738625400 | 275.94 | -1.02 | -0.37 | 275.94 | 279.11 | 271.45 | 635885 |
| 1738366200 | 276.95999 | -2.4 | -0.86 | 280.88 | 281.97 | 274.89999 | 720869 |
| 1738279800 | 279.36 | 1.09 | 0.39 | 280.24 | 281.45 | 276.61 | 337106 |
| 1738193400 | 278.27 | -1.71 | -0.61 | 278.88 | 282.22 | 276.87 | 280191 |
| 1738107000 | 279.98 | -4.98 | -1.75 | 284.66 | 286.54 | 277.83 | 426128 |
| 1738020600 | 284.95999 | -5.22 | -1.80 | 288.02999 | 291.55 | 284.29 | 370132 |
| 1737761400 | 290.18 | -0.81 | -0.28 | 290.93 | 293.16 | 288.87 | 398493 |
| 1737675000 | 290.99 | 0 | 0.00 | 290.99 | 290.99 | 290.99 | 0 |
| 1737588600 | 290.99 | -8.63 | -2.88 | 298.01 | 298.01 | 290.83 | 456114 |
| 1737502200 | 299.62 | 0.11 | 0.04 | 301.77999 | 302.1 | 296.82 | 1000497 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
