News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0099 | -0.380176178286 | 265.64 | 269.53 | 260.4679 | 75987 | 265.25418919 | SP |
| 4 | 9.2701 | 3.63020833333 | 255.36 | 273.95 | 251.75 | 119192 | 265.23546878 | SP |
| 12 | -10.5599 | -3.83731240234 | 275.19 | 280.625 | 251.75 | 88746 | 265.16716655 | SP |
| 26 | 30.6301 | 13.0897863248 | 234 | 280.625 | 232.53 | 77945 | 260.65984012 | SP |
| 52 | 43.2401 | 19.5311893039 | 221.39 | 280.625 | 221.115 | 79289 | 248.80779539 | SP |
| 156 | 75.6201 | 40.0085180678 | 189.01 | 280.625 | 156.85 | 97777 | 204.34193778 | SP |
| 260 | 105.4701 | 66.2667127419 | 159.16 | 280.625 | 89.8791 | 127883 | 183.04447534 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798200 | 264.70999 | 0.79 | 0.30 | 264.7 | 265.20479 | 262.8116 | 52150 |
| 1738711800 | 263.92 | -0.13 | -0.05 | 263.89999 | 265.22 | 263.485 | 99725 |
| 1738625400 | 264.05 | -2.41 | -0.90 | 261.52999 | 265.6597 | 260.4679 | 96874 |
| 1738366200 | 266.45999 | -2.15 | -0.80 | 268.88 | 269.52999 | 266.375 | 63731 |
| 1738279800 | 268.61 | 3.24 | 1.22 | 265.64 | 269.13 | 265.64 | 62330 |
| 1738193400 | 265.37 | -0.59 | -0.22 | 266.51 | 268.18 | 265.04 | 160193 |
| 1738107000 | 265.95999 | -1.75 | -0.65 | 268.04 | 268.04 | 265.08 | 131985 |
| 1738020600 | 267.70999 | -4.64 | -1.70 | 267.75 | 269 | 266.38 | 80430 |
| 1737761400 | 272.35 | 0.57 | 0.21 | 273.95 | 273.95 | 272.02999 | 71915 |
| 1737675000 | 271.77999 | 0 | 0.00 | 271.77999 | 271.77999 | 271.77999 | 0 |
| 1737588600 | 271.77999 | -0.67 | -0.25 | 273.29 | 273.29 | 271.49 | 276865 |
| 1737502200 | 272.45 | 5.96 | 2.24 | 269.9764 | 272.45 | 269.45999 | 109321 |
| 1737156600 | 266.49 | 1.42 | 0.54 | 266.99 | 267.70819 | 265.9605 | 75165 |
| 1737070200 | 265.07 | 2.87 | 1.09 | 263.19 | 265.60899 | 262.89999 | 65547 |
| 1736983800 | 262.2 | 2.16 | 0.83 | 264.48 | 264.48 | 261.89 | 402146 |
| 1736897400 | 260.04 | 3.31 | 1.29 | 258.89 | 260.63 | 257.79 | 80515 |
| 1736811000 | 256.73 | 2.73 | 1.07 | 252.13 | 256.89 | 251.75 | 75187 |
| 1736551800 | 254 | -2.92 | -1.14 | 255 | 255.625 | 253.36 | 108780 |
| 1736379000 | 256.92 | 0.87 | 0.34 | 255.1 | 257.19 | 253.67 | 58190 |
| 1736292600 | 256.05 | -1.04 | -0.40 | 258 | 258.13 | 255.18 | 53274 |
| 1736206200 | 257.08999 | 0.19 | 0.07 | 258.52499 | 259.545 | 256.55 | 66235 |
| 1735947000 | 256.89999 | 3.07 | 1.21 | 254.44 | 257.3225 | 253.835 | 95734 |
| 1735860600 | 253.83 | -0.56 | -0.22 | 256.24 | 256.91 | 252.62 | 82832 |
| 1735687800 | 254.3905 | -0.44 | -0.17 | 255.42 | 256.0833 | 253.91 | 60375 |
| 1735601400 | 254.83 | -2.5 | -0.97 | 254.75 | 255.84 | 252.15 | 63571 |
| 1735342200 | 257.33 | -1.97 | -0.76 | 257.95 | 259.285 | 255.561 | 46062 |
| 1735255800 | 259.3 | 0.37 | 0.14 | 258.27 | 259.79 | 257.33 | 49657 |
| 1735077840 | 258.93 | 2.03 | 0.79 | 256.76 | 258.94 | 256.51 | 38032 |
| 1734996600 | 256.89999 | -0.12 | -0.05 | 256.77999 | 257.16 | 254.865 | 107825 |
| 1734737400 | 257.02 | 2.51 | 0.99 | 254.23 | 259.039 | 254.02 | 156200 |
| 1734651000 | 254.51 | -0.5 | -0.20 | 257.29 | 258.15499 | 254.2 | 156694 |
| 1734564600 | 255.01 | -8.79 | -3.33 | 263.41 | 263.83 | 255.01 | 72529 |
| 1734478200 | 263.8 | -2.98 | -1.12 | 265.435 | 265.96499 | 263.555 | 99763 |
| 1734391800 | 266.77999 | 0.07 | 0.03 | 266.98 | 267.89999 | 265.91 | 115841 |
| 1734132600 | 266.70999 | -0.9 | -0.34 | 267.69 | 268.06 | 266.39999 | 80546 |
| 1734046200 | 267.61 | -2.1 | -0.78 | 269.46499 | 269.46499 | 267.52 | 50671 |
| 1733959800 | 269.70999 | 0.04 | 0.01 | 270.85 | 271.2 | 269.56 | 48962 |
| 1733873400 | 269.67 | -1.09 | -0.40 | 270.17 | 270.86 | 268.43 | 89878 |
| 1733787000 | 270.76 | -2.34 | -0.86 | 273.58999 | 273.6399 | 270.54 | 83216 |
| 1733527800 | 273.1 | -0.85 | -0.31 | 274.8 | 275.52 | 272.7298 | 103879 |
| 1733441400 | 273.95 | -3.18 | -1.15 | 277.3 | 277.3 | 273.8 | 58801 |
| 1733355000 | 277.13 | 1.32 | 0.48 | 276.13 | 277.16 | 275.5401 | 42362 |
| 1733268600 | 275.81 | -1.67 | -0.60 | 277.33999 | 277.33999 | 274.9162 | 65868 |
| 1733182200 | 277.48 | -2.22 | -0.79 | 279.6 | 279.6 | 276.9201 | 47674 |
| 1732917840 | 279.7 | 1.64 | 0.59 | 278.69 | 279.87 | 278.69 | 26997 |
| 1732750200 | 278.06 | -1.07 | -0.38 | 279.83 | 280.625 | 277.6458 | 47884 |
| 1732663800 | 279.13 | -0.07 | -0.03 | 278.98 | 279.35 | 277.93 | 54432 |
| 1732577400 | 279.2 | 2.46 | 0.89 | 278.62 | 279.97 | 278.32799 | 69727 |
| 1732318200 | 276.74 | 3.42 | 1.25 | 274.23 | 276.88 | 274 | 75987 |
| 1732231800 | 273.32 | 3.78 | 1.40 | 270.62 | 274.01 | 269.77999 | 79099 |
| 1732145400 | 269.54 | 0.51 | 0.19 | 269.52 | 269.72 | 267.08999 | 60395 |
| 1732059000 | 269.02999 | 0.25 | 0.09 | 267.14999 | 269.52 | 266.6218 | 56308 |
| 1731972600 | 268.77999 | 0.18 | 0.07 | 269.01 | 269.75099 | 267.75 | 51256 |
| 1731713400 | 268.6 | -1.89 | -0.70 | 269.58 | 270.76 | 268.1019 | 69847 |
| 1731627000 | 270.49 | -4.75 | -1.73 | 275.455 | 275.455 | 270.20229 | 53850 |
| 1731540600 | 275.24 | 0.44 | 0.16 | 275.64999 | 277.17 | 274.94 | 71951 |
| 1731454200 | 274.8 | -2.9 | -1.04 | 277.92 | 277.995 | 273.945 | 91965 |
| 1731367800 | 277.7 | 2.41 | 0.88 | 277.1 | 278.6034 | 277.1 | 85315 |
| 1731108600 | 275.29 | 2.65 | 0.97 | 272.91 | 276.02 | 272.89999 | 119139 |
| 1731022200 | 272.64 | -1.15 | -0.42 | 273.895 | 274.2799 | 272.34339 | 73492 |
| 1730935800 | 273.79 | 10.88 | 4.14 | 272.31 | 274.24 | 269.5 | 189735 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
