News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.88 | 1.36415308829 | 211.12 | 214.282 | 210.735 | 77442 | 212.88609012 | SP |
| 4 | 4.09 | 1.94845409938 | 209.91 | 216.205 | 204.58 | 68923 | 211.81612938 | SP |
| 12 | 12.05 | 5.96682347116 | 201.95 | 216.205 | 194.06 | 69359 | 206.65044264 | SP |
| 26 | 23.36 | 12.2534620227 | 190.64 | 216.205 | 182.88 | 72444 | 200.83505592 | SP |
| 52 | 51.36 | 31.5789473684 | 162.64 | 216.205 | 161.92 | 78158 | 188.31755321 | SP |
| 156 | 49.73 | 30.2733304925 | 164.27 | 216.205 | 121.302 | 103901 | 156.70373917 | SP |
| 260 | 105.74 | 97.67227046 | 108.26 | 216.205 | 77.635 | 110124 | 140.59256502 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 214 | 0.53 | 0.25 | 213.46 | 214.282 | 213.3661 | 67314 |
| 1732231800 | 213.47 | 0.83 | 0.39 | 213.62 | 214.06 | 211.28 | 60841 |
| 1732145400 | 212.64 | -0.19 | -0.09 | 212.92 | 212.92 | 210.735 | 116994 |
| 1732059000 | 212.83 | 1.03 | 0.49 | 210.76 | 213.02 | 210.74 | 71870 |
| 1731972600 | 211.8 | 0.92 | 0.44 | 211.12 | 212.26 | 210.8445 | 71368 |
| 1731713400 | 210.88 | -3.24 | -1.51 | 212.59 | 212.598 | 210.28 | 71318 |
| 1731627000 | 214.12 | -1.23 | -0.57 | 215.5 | 215.68 | 213.92 | 68510 |
| 1731540600 | 215.35 | 0.1 | 0.05 | 215.35 | 216.14 | 214.58 | 62120 |
| 1731454200 | 215.25 | -0.38 | -0.18 | 215.83 | 215.9368 | 214.36 | 128420 |
| 1731367800 | 215.63 | 0.07 | 0.03 | 216.04 | 216.39 | 215 | 77326 |
| 1731108600 | 215.56 | 0.71 | 0.33 | 215.11 | 216.096 | 215 | 55165 |
| 1731022200 | 214.85 | 1.97 | 0.93 | 213.8 | 215.15 | 213.54 | 66303 |
| 1730935800 | 212.88 | 5.27 | 2.54 | 211.65 | 213.1813 | 211 | 63386 |
| 1730849400 | 207.61 | 2.4 | 1.17 | 205.61 | 207.61 | 205.61 | 47659 |
| 1730763000 | 205.21 | -0.72 | -0.35 | 205.81 | 206.14 | 204.58 | 58684 |
| 1730500200 | 205.93 | 1.24 | 0.61 | 205.9 | 207.34 | 205.691 | 80958 |
| 1730413800 | 204.69 | -4.42 | -2.11 | 207.63 | 207.63 | 204.69 | 74175 |
| 1730327400 | 209.11 | -0.75 | -0.36 | 209.67 | 210.32 | 208.9313 | 45954 |
| 1730241000 | 209.86 | 0.64 | 0.31 | 209.11 | 210.26 | 208.5 | 45449 |
| 1730154600 | 209.22 | 0.5 | 0.24 | 209.91 | 209.98 | 209.18 | 51745 |
| 1729895400 | 208.72 | -0.2 | -0.10 | 209.56 | 210.69 | 208.51 | 68941 |
| 1729809000 | 208.92 | 0.83 | 0.40 | 208.9 | 208.92 | 207.76 | 65844 |
| 1729722600 | 208.09 | -2.32 | -1.10 | 209.63 | 209.64 | 206.93 | 71217 |
| 1729636200 | 210.41 | 0.18 | 0.09 | 209.19 | 210.73 | 209.19 | 83519 |
| 1729549800 | 210.23 | -0.08 | -0.04 | 210 | 210.5707 | 209.09 | 57234 |
| 1729290600 | 210.31 | 0.84 | 0.40 | 210.26 | 210.6241 | 209.86 | 47018 |
| 1729204200 | 209.47 | 0.08 | 0.04 | 210.82 | 210.82 | 209.47 | 84064 |
| 1729117800 | 209.39 | 0.9 | 0.43 | 208.63 | 209.545 | 208.16 | 66165 |
| 1729031400 | 208.49 | -1.88 | -0.89 | 210.38 | 210.58 | 208.2 | 69001 |
| 1728945000 | 210.37 | 1.69 | 0.81 | 209.54 | 210.83 | 209.24 | 58093 |
| 1728685800 | 208.68 | 1.05 | 0.51 | 207.53 | 209.035 | 207.53 | 39910 |
| 1728599400 | 207.63 | -0.24 | -0.12 | 207.43 | 208.01 | 207.2 | 34076 |
| 1728513000 | 207.87 | 1.41 | 0.68 | 206.49 | 208.13 | 206.295 | 56809 |
| 1728426600 | 206.46 | 2.15 | 1.05 | 205.05 | 206.62 | 205.05 | 52060 |
| 1728340200 | 204.31 | -1.89 | -0.92 | 205.72 | 205.885 | 204.01 | 53827 |
| 1728081000 | 206.2 | 1.99 | 0.97 | 205.85 | 206.315 | 204.48 | 50036 |
| 1727994600 | 204.21 | -0.27 | -0.13 | 203.85 | 204.9555 | 203.5 | 67806 |
| 1727908200 | 204.48 | -0.1 | -0.05 | 204.02 | 204.885 | 203.4726 | 40321 |
| 1727821800 | 204.58 | -2.06 | -1.00 | 206.37 | 206.37 | 203.575 | 75906 |
| 1727735400 | 206.64 | 0.84 | 0.41 | 205.3 | 206.64 | 204.45 | 111546 |
| 1727476200 | 205.8 | -0.22 | -0.11 | 206.51 | 206.51 | 205.2848 | 54156 |
| 1727389800 | 206.02 | 0.09 | 0.04 | 206.99 | 206.99 | 205.425 | 38962 |
| 1727303400 | 205.93 | -0.23 | -0.11 | 206.2 | 206.6 | 205.61 | 42123 |
| 1727217000 | 206.16 | 0.47 | 0.23 | 205.96 | 206.27 | 204.8 | 44329 |
| 1727130600 | 205.69 | 0.4 | 0.19 | 205.71 | 205.99 | 205.18 | 58002 |
| 1726871400 | 205.29 | -0.26 | -0.13 | 205.33 | 205.7396 | 204.3562 | 55438 |
| 1726785000 | 205.55 | 3.62 | 1.79 | 205.44 | 206.33 | 204.8012 | 72725 |
| 1726698600 | 201.93 | -0.63 | -0.31 | 202.68 | 204.5 | 201.87 | 169736 |
| 1726612200 | 202.56 | -0.09 | -0.04 | 203.45 | 203.8802 | 201.83 | 55500 |
| 1726525800 | 202.65 | 0.24 | 0.12 | 202.08 | 202.67 | 201.54 | 53769 |
| 1726266600 | 202.41 | 0.85 | 0.42 | 201.97 | 202.88 | 201.88 | 59365 |
| 1726180200 | 201.56 | 1.7 | 0.85 | 200.26 | 201.84 | 199.4408 | 94847 |
| 1726093800 | 199.86 | 2.33 | 1.18 | 197.67 | 200.26 | 194.53 | 61805 |
| 1726007400 | 197.53 | 1.05 | 0.53 | 197.24 | 197.66 | 195.59 | 62821 |
| 1725921000 | 196.48 | 2.13 | 1.10 | 195.83 | 196.92 | 195.172 | 139893 |
| 1725661800 | 194.35 | -3.52 | -1.78 | 198.04 | 198.465 | 194.06 | 82539 |
| 1725575400 | 197.87 | -0.33 | -0.17 | 198.25 | 199.49 | 197.08 | 142054 |
| 1725489000 | 198.2 | -0.53 | -0.27 | 197.79 | 199.5689 | 197.67 | 116773 |
| 1725402600 | 198.73 | -4.29 | -2.11 | 201.95 | 201.95 | 197.89 | 84013 |
| 1725057000 | 203.02 | 2.02 | 1.00 | 201.98 | 203.24 | 201.04 | 47822 |
| 1724970600 | 201 | -0.11 | -0.05 | 201.93 | 203.105 | 200.61 | 79534 |
| 1724884200 | 201.11 | -1.32 | -0.65 | 202.3 | 202.3 | 199.9904 | 50599 |
| 1724797800 | 202.43 | 0.45 | 0.22 | 201.47 | 202.6 | 201.41 | 43159 |
| 1724711400 | 201.98 | -0.65 | -0.32 | 202.86 | 203.145 | 201.46 | 46071 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
