News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.36 | 1.60992541171 | 270.82 | 276.26 | 270.4 | 2858746 | 273.04733031 | SP |
| 4 | 9.32 | 3.50560445347 | 265.86 | 276.26 | 265.24 | 2605223 | 269.99337253 | SP |
| 12 | 28.11 | 11.3773424536 | 247.07 | 276.26 | 244.57 | 2670456 | 261.59854765 | SP |
| 26 | 37.2 | 15.6315656778 | 237.98 | 276.26 | 233.43 | 2929445 | 254.94515135 | SP |
| 52 | 52.61 | 23.6375073011 | 222.57 | 276.26 | 202.44 | 3075383 | 237.5265771 | SP |
| 156 | 49.23 | 21.7880061961 | 225.95 | 276.26 | 174.84 | 3577610 | 218.5078422 | SP |
| 260 | 122.08 | 79.7387328543 | 153.1 | 276.26 | 109.49 | 3754981 | 196.98491264 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737000 | 273.83 | -1.23 | -0.45 | 275.75 | 276.26 | 273.44 | 3464908 |
| 1720650600 | 275.06 | 2.64 | 0.97 | 273.20999 | 275.20999 | 272.85 | 1951960 |
| 1720564200 | 272.42 | -0.07 | -0.03 | 272.82 | 273.18 | 272.31099 | 2702489 |
| 1720477800 | 272.49 | 0.37 | 0.14 | 272.64999 | 272.92 | 271.91 | 2109484 |
| 1720218600 | 272.12 | 1.41 | 0.52 | 270.82 | 272.26 | 270.39999 | 4064891 |
| 1720040640 | 270.70999 | 1.11 | 0.41 | 269.61 | 270.8995 | 269.61 | 1948531 |
| 1719959400 | 269.6 | 1.55 | 0.58 | 267.45999 | 269.62 | 267.25 | 4077357 |
| 1719873000 | 268.05 | 0.54 | 0.20 | 268.49 | 268.49 | 266.73 | 2822074 |
| 1719613800 | 267.51 | -1.87 | -0.69 | 269.37 | 270.41 | 266.95 | 2785134 |
| 1719527400 | 269.38 | 0.65 | 0.24 | 268.62 | 269.589 | 268.49 | 2517678 |
| 1719441000 | 268.73 | -0.01 | -0.00 | 267.98 | 269.1 | 267.63 | 1855315 |
| 1719354600 | 268.74 | 0.88 | 0.33 | 268.37 | 268.74 | 267.49 | 2004616 |
| 1719268200 | 267.86 | -0.45 | -0.17 | 268.33999 | 269.779 | 267.77999 | 2195008 |
| 1719009000 | 268.31 | -0.41 | -0.15 | 268.42 | 268.81 | 267.4612 | 2665016 |
| 1718922600 | 268.72 | -0.68 | -0.25 | 269.94 | 270.19 | 267.75 | 3085902 |
| 1718749800 | 269.39999 | 0.68 | 0.25 | 268.86 | 269.54 | 268.66 | 2010206 |
| 1718663400 | 268.72 | 2.03 | 0.76 | 266.41 | 269.39999 | 266.04 | 2440401 |
| 1718404200 | 266.69 | -0.2 | -0.07 | 265.86 | 266.69 | 265.24 | 2193047 |
| 1718317800 | 266.89 | 0.12 | 0.04 | 267.47 | 267.8 | 265.5 | 2153713 |
| 1718231400 | 266.77 | 2.49 | 0.94 | 267.08999 | 268.21499 | 266.20999 | 2632329 |
| 1718145000 | 264.27999 | 0.45 | 0.17 | 263 | 264.35 | 261.88 | 3001336 |
| 1718058600 | 263.83 | 0.88 | 0.33 | 262.33 | 264 | 262.2 | 1922194 |
| 1717799400 | 262.95 | -0.5 | -0.19 | 262.89 | 264.3 | 262.265 | 1757051 |
| 1717713000 | 263.45 | -0.23 | -0.09 | 263.64999 | 263.9614 | 262.6 | 2096680 |
| 1717626600 | 263.68 | 3.19 | 1.22 | 261.8 | 263.68 | 260.7 | 2358415 |
| 1717540200 | 260.49 | -0.03 | -0.01 | 259.83999 | 260.89 | 258.95 | 2489024 |
| 1717453800 | 260.52 | 0.08 | 0.03 | 261.66 | 261.66 | 258.0772 | 6126493 |
| 1717194600 | 260.44 | 1.99 | 0.77 | 259 | 260.6 | 256.25 | 3352315 |
| 1717108200 | 258.45 | -1.27 | -0.49 | 259.27999 | 259.62 | 257.75 | 2941441 |
| 1717021800 | 259.72 | -2.15 | -0.82 | 259.62 | 260.369 | 259.43 | 3139469 |
| 1716935400 | 261.87 | 0 | 0.00 | 262.47 | 262.47 | 260.49 | 3014678 |
| 1716589800 | 261.87 | 1.88 | 0.72 | 261.04 | 262.20999 | 260.4468 | 3106323 |
| 1716503400 | 259.99 | -2.23 | -0.85 | 263.86 | 263.92 | 259.43 | 6382664 |
| 1716417000 | 262.22 | -0.89 | -0.34 | 262.86 | 263.065 | 261.1345 | 2270291 |
| 1716330600 | 263.11 | 0.54 | 0.21 | 262.2 | 263.16 | 262.13 | 2231847 |
| 1716244200 | 262.57 | 0.27 | 0.10 | 262.43 | 263.355 | 262.20999 | 2222384 |
| 1715985000 | 262.3 | 0.37 | 0.14 | 262.14999 | 262.3 | 261.24 | 2207772 |
| 1715898600 | 261.93 | -0.71 | -0.27 | 262.68 | 263.27999 | 261.86 | 2408891 |
| 1715812200 | 262.64 | 3.19 | 1.23 | 260.85 | 262.73 | 260.44279 | 2490884 |
| 1715725800 | 259.45 | 1.26 | 0.49 | 258.23 | 259.67 | 258.083 | 2428624 |
| 1715639400 | 258.19 | 0.14 | 0.05 | 259.08 | 259.08 | 257.56 | 1897178 |
| 1715380200 | 258.05 | 0.24 | 0.09 | 258.67 | 259.02999 | 257.45 | 1905754 |
| 1715293800 | 257.81 | 1.51 | 0.59 | 256.3 | 257.88 | 256 | 2409517 |
| 1715207400 | 256.3 | -0.18 | -0.07 | 255.48 | 256.545 | 255.33 | 2267030 |
| 1715121000 | 256.48 | 0.23 | 0.09 | 256.58999 | 257.17 | 256.14 | 1814287 |
| 1715034600 | 256.25 | 2.72 | 1.07 | 254.8 | 256.25 | 254.62 | 2810750 |
| 1714775400 | 253.53 | 2.97 | 1.19 | 253.6 | 254.4 | 252.2 | 2350795 |
| 1714689000 | 250.56 | 2.57 | 1.04 | 250.13 | 250.92 | 247.61 | 2556059 |
| 1714602600 | 247.99 | -0.62 | -0.25 | 248.46 | 251.975 | 247.595 | 3289610 |
| 1714516200 | 248.61 | -4.16 | -1.65 | 251.94 | 252.33 | 248.56 | 2477029 |
| 1714429800 | 252.77 | 0.99 | 0.39 | 252.75 | 253.12 | 251.35 | 2066260 |
| 1714170600 | 251.78 | 2.32 | 0.93 | 250.86 | 252.5399 | 250.435 | 3204589 |
| 1714084200 | 249.46 | -1.19 | -0.47 | 247.31 | 249.8853 | 246.4332 | 2347174 |
| 1713997800 | 250.65 | 0.06 | 0.02 | 251.21 | 251.51 | 249.3 | 2238118 |
| 1713911400 | 250.59 | 2.95 | 1.19 | 248.57 | 250.95 | 248.272 | 2377101 |
| 1713825000 | 247.64 | 2.41 | 0.98 | 246.59 | 248.88 | 245.38 | 3107906 |
| 1713565800 | 245.23 | -1.94 | -0.78 | 247.07 | 247.69 | 244.57 | 3467987 |
| 1713479400 | 247.17 | -0.51 | -0.21 | 248.32 | 249.5316 | 246.65 | 2980030 |
| 1713393000 | 247.68 | -1.46 | -0.59 | 250.44 | 250.93 | 246.98 | 2859220 |
| 1713306600 | 249.14 | -0.75 | -0.30 | 249.89 | 250.65 | 248.47 | 3108503 |
| 1713220200 | 249.89 | -3.11 | -1.23 | 255 | 255.6 | 249.26 | 4754077 |
| 1712961000 | 253 | -3.7 | -1.44 | 255.27 | 255.6371 | 252.16 | 3502748 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
