News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.15 | -0.644793666027 | 333.44 | 338.98 | 327.87 | 1864061 | 332.24195922 | CS |
| 4 | 21.67 | 6.99890187972 | 309.62 | 338.98 | 306.11 | 2092745 | 320.36537949 | CS |
| 12 | 62.11 | 23.073779627 | 269.18 | 338.98 | 268.99 | 2489398 | 308.51878458 | CS |
| 26 | 22.79 | 7.38735818476 | 308.5 | 338.98 | 260.75 | 2699111 | 294.916097 | CS |
| 52 | 96.29 | 40.9744680851 | 235 | 338.98 | 228.21 | 2570296 | 282.91697472 | CS |
| 156 | 87.31 | 35.785720141 | 243.98 | 338.98 | 198.64 | 2710710 | 251.73589062 | CS |
| 260 | 153.46 | 86.2959005792 | 177.83 | 338.98 | 172.16 | 2686147 | 242.20146317 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 331.29 | 0.32 | 0.10 | 334.88 | 334.88 | 328.43 | 1848678 |
| 1721342100 | 330.97 | -4.7 | -1.40 | 334.2 | 338.98 | 330.67 | 2228103 |
| 1721255700 | 335.67 | 2.53 | 0.76 | 329.5 | 336.61 | 328.6 | 1932892 |
| 1721169300 | 333.14 | 2.99 | 0.91 | 330.64999 | 335.91 | 328 | 1879385 |
| 1721082900 | 330.14999 | -0.68 | -0.21 | 333.44 | 333.44 | 327.87 | 1688968 |
| 1720823700 | 330.83 | 5.74 | 1.77 | 327.83999 | 333.85 | 326.0102 | 2191210 |
| 1720737300 | 325.08999 | 3.42 | 1.06 | 322 | 327.98989 | 320.18 | 2253594 |
| 1720650900 | 321.67 | 5.76 | 1.82 | 317.06 | 322.88 | 314.635 | 2192071 |
| 1720564500 | 315.91 | 4.45 | 1.43 | 311.62 | 316.02999 | 307.63 | 1852550 |
| 1720478100 | 311.45999 | 0.58 | 0.19 | 311.36 | 315.48 | 310.61 | 1167030 |
| 1720218900 | 310.88 | 1.5 | 0.48 | 311.02999 | 313.27999 | 308.57 | 1274369 |
| 1720040640 | 309.38 | -1.39 | -0.45 | 311.49 | 312.5399 | 306.11 | 1000712 |
| 1719959700 | 310.77 | -0.24 | -0.08 | 310.25 | 312.43 | 307.64 | 1542761 |
| 1719873300 | 311.01 | -2.68 | -0.85 | 313.33999 | 319 | 310.23 | 1768658 |
| 1719614100 | 313.69 | 0 | 0.00 | 313.69 | 313.69 | 313.69 | 0 |
| 1719527700 | 313.69 | 0.87 | 0.28 | 311.81 | 316.79 | 310.72 | 2081913 |
| 1719441300 | 312.82 | -6.49 | -2.03 | 317.18 | 317.485 | 311.72 | 2800022 |
| 1719354900 | 319.31 | 1.16 | 0.36 | 319.23 | 326.11 | 318.52999 | 3427612 |
| 1719268500 | 318.14999 | 9.99 | 3.24 | 309.62 | 318.33999 | 307.92 | 3374041 |
| 1719009300 | 308.16 | -1.73 | -0.56 | 313.13 | 313.44 | 307.29 | 6936279 |
| 1718922900 | 309.89 | 3.9 | 1.27 | 305.47 | 310.3 | 303.55 | 2887975 |
| 1718750100 | 305.99 | 2.71 | 0.89 | 302.75 | 306.48 | 302.02 | 2165951 |
| 1718663700 | 303.27999 | 4.66 | 1.56 | 298.49 | 303.97 | 296.5575 | 1875235 |
| 1718404500 | 298.62 | 0.12 | 0.04 | 297.61 | 299.74 | 295.89999 | 1711998 |
| 1718318100 | 298.5 | -2.58 | -0.86 | 296.95999 | 299.33999 | 295.3 | 1732597 |
| 1718231700 | 301.08 | 0.38 | 0.13 | 301.29 | 303.54 | 299.43 | 1639954 |
| 1718145300 | 300.7 | -4.02 | -1.32 | 302.29 | 302.58 | 299.8001 | 1752871 |
| 1718058900 | 304.72 | -0.3 | -0.10 | 304.55 | 305.52999 | 300.89 | 1992834 |
| 1717799700 | 305.02 | -0.67 | -0.22 | 306.72 | 307.96499 | 304.475 | 1925000 |
| 1717713300 | 305.69 | -1.69 | -0.55 | 306.92 | 310.01 | 304.31 | 1928022 |
| 1717626900 | 307.38 | 0.01 | 0.00 | 307.8 | 310.31 | 306.45999 | 1748080 |
| 1717540500 | 307.37 | -0.05 | -0.02 | 308.02999 | 310.9199 | 307.05 | 1830119 |
| 1717454100 | 307.42 | 1.57 | 0.51 | 307.01 | 311.475 | 303.85 | 2447409 |
| 1717194900 | 305.85 | 4.85 | 1.61 | 302.01 | 305.89999 | 299.5 | 4490490 |
| 1717108500 | 301 | 4.63 | 1.56 | 297.18 | 303.57 | 295.49 | 2727144 |
| 1717022100 | 296.37 | -3.82 | -1.27 | 298.93 | 299.06 | 295.81 | 2473998 |
| 1716935700 | 300.19 | -5.65 | -1.85 | 303.11 | 303.505 | 298.31 | 2634060 |
| 1716590100 | 305.83999 | -0.66 | -0.22 | 306.42 | 307.5 | 303.89999 | 2425810 |
| 1716503700 | 306.5 | -2.91 | -0.94 | 309.91 | 311.99 | 304.38 | 2139262 |
| 1716417300 | 309.41 | -5.44 | -1.73 | 314.7 | 315 | 308.52499 | 2846404 |
| 1716330900 | 314.85 | 0.31 | 0.10 | 314.11 | 316.67 | 311.89999 | 1705608 |
| 1716244500 | 314.54 | 2.07 | 0.66 | 314.41 | 315.81 | 312.62 | 1394778 |
| 1715985300 | 312.47 | -2.25 | -0.71 | 315.01 | 315.27999 | 310.37 | 1973665 |
| 1715898900 | 314.72 | -4.32 | -1.35 | 314.63 | 316.14 | 310.76 | 2367244 |
| 1715812500 | 319.04 | 7.63 | 2.45 | 314.72 | 321.44 | 312.98 | 3496809 |
| 1715726100 | 311.41 | 2.96 | 0.96 | 308.73 | 312.397 | 307.47 | 1631198 |
| 1715639700 | 308.45 | -1.7 | -0.55 | 312.41 | 312.41 | 307.0609 | 1558467 |
| 1715380500 | 310.14999 | -2.71 | -0.87 | 312.89 | 314.885 | 309.82 | 2611877 |
| 1715294100 | 312.86 | 5.55 | 1.81 | 309.52999 | 314.6 | 306.3206 | 2920947 |
| 1715207700 | 307.31 | 7.01 | 2.33 | 300.52 | 307.57 | 298.89 | 2859090 |
| 1715121300 | 300.3 | 0.82 | 0.27 | 301.75 | 302.91 | 298.51 | 2452075 |
| 1715034900 | 299.48 | -11.81 | -3.79 | 310.88 | 312.73 | 297.52 | 4717231 |
| 1714775700 | 311.29 | 32.9 | 11.82 | 313.42 | 322.54 | 308.68 | 9644332 |
| 1714689300 | 278.39 | 1.02 | 0.37 | 277.69 | 278.63 | 274.89999 | 3138670 |
| 1714602900 | 277.37 | 3.43 | 1.25 | 274.18 | 279.83999 | 273.3811 | 2322898 |
| 1714516500 | 273.94 | -2.44 | -0.88 | 276.11 | 276.12 | 272.35 | 2476635 |
| 1714430100 | 276.38 | 6.4 | 2.37 | 269.18 | 276.86 | 268.99 | 2678925 |
| 1714170900 | 269.98 | 0.6 | 0.22 | 265.72 | 271.68 | 265.72 | 2436949 |
| 1714084500 | 269.38 | -3.63 | -1.33 | 273.45 | 274.35 | 267.24 | 1793753 |
| 1713998100 | 273.01 | -0.53 | -0.19 | 270.63 | 274.858 | 269.645 | 2466903 |
| 1713911700 | 273.54 | 1.63 | 0.60 | 272.14 | 274.48 | 271.05 | 2490704 |
| 1713825300 | 271.91 | 2.98 | 1.11 | 269.83999 | 273.14 | 269.83999 | 2165536 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
