News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.7 | 1.6442982846 | 225.02 | 230.16 | 224.27 | 41849366 | 227.572142 | CS |
| 4 | -1.26 | -0.54787372815 | 229.98 | 234.73 | 219.71 | 43223094 | 226.80810048 | CS |
| 12 | -1.34 | -0.582456750413 | 230.06 | 237.49 | 213.92 | 48802314 | 226.73016877 | CS |
| 26 | 37.59 | 19.6672421912 | 191.13 | 237.49 | 186.625 | 55754994 | 218.86030131 | CS |
| 52 | 37.31 | 19.4921895408 | 191.41 | 237.49 | 164.075 | 57291437 | 200.04304278 | CS |
| 156 | 67.05 | 41.4733716831 | 161.67 | 237.49 | 124.17 | 70375970 | 171.34775577 | CS |
| 260 | 162.7925 | 246.926548102 | 65.9275 | 237.49 | 53.16 | 72833519 | 149.51852394 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 229 | 0.72 | 0.32 | 228.06 | 229.93 | 225.89 | 34194931 |
| 1732059300 | 228.28 | 0.26 | 0.11 | 226.71 | 230.16 | 226.71 | 34975717 |
| 1731972900 | 228.02 | 3.02 | 1.34 | 225.25 | 229.74 | 225.2 | 43806393 |
| 1731713700 | 225 | -3.22 | -1.41 | 226.4 | 226.92 | 224.27 | 47875215 |
| 1731627300 | 228.22 | 3.1 | 1.38 | 225.02 | 228.8699 | 225 | 43809613 |
| 1731540900 | 225.12 | 0.89 | 0.40 | 224.01 | 226.65 | 222.76 | 47304800 |
| 1731454500 | 224.23 | 0 | 0.00 | 224.55 | 225.59 | 223.355 | 39955394 |
| 1731368100 | 224.23 | -2.73 | -1.20 | 225 | 225.69 | 221.5 | 41513782 |
| 1731108900 | 226.96 | -0.52 | -0.23 | 227.17 | 228.66 | 226.405 | 38415299 |
| 1731022500 | 227.48 | 4.76 | 2.14 | 224.64 | 227.875 | 224.59 | 41314819 |
| 1730936100 | 222.72 | -0.73 | -0.33 | 222.01 | 226.065 | 222 | 52691998 |
| 1730849700 | 223.45 | 1.44 | 0.65 | 221.8 | 223.95 | 221.14 | 27044234 |
| 1730763300 | 222.01 | -0.9 | -0.40 | 220.99 | 222.79 | 219.71 | 44261405 |
| 1730500500 | 222.91 | -3 | -1.33 | 220.965 | 225.35 | 220.3 | 63989886 |
| 1730414100 | 225.91 | -4.19 | -1.82 | 229.34 | 229.83 | 225.37 | 63417327 |
| 1730327700 | 230.1 | -3.57 | -1.53 | 232.61 | 233.47 | 229.55 | 45888254 |
| 1730241300 | 233.67 | 0.27 | 0.12 | 233.1 | 234.325 | 232.32 | 34406586 |
| 1730154900 | 233.4 | 1.99 | 0.86 | 233.26 | 234.73 | 232.55 | 33931909 |
| 1729895700 | 231.41 | 0.84 | 0.36 | 229.74 | 233.17 | 229.57 | 38964317 |
| 1729809300 | 230.57 | -0.19 | -0.08 | 229.98 | 230.82 | 228.41 | 30145227 |
| 1729722900 | 230.76 | -5.1 | -2.16 | 234.1 | 235.144 | 227.76 | 51802274 |
| 1729636500 | 235.86 | -0.62 | -0.26 | 233.95 | 236.22 | 232.61 | 37568043 |
| 1729550100 | 236.48 | 1.48 | 0.63 | 234.45 | 236.85 | 234.45 | 36225997 |
| 1729290900 | 235 | 2.85 | 1.23 | 236.18 | 236.05 | 234.02 | 46410888 |
| 1729204500 | 232.15 | 0.37 | 0.16 | 233.43 | 233.85 | 230.53 | 32981768 |
| 1729118100 | 231.78 | -2.07 | -0.89 | 231.6 | 232.12 | 229.84 | 34163825 |
| 1729031700 | 233.85 | 2.55 | 1.10 | 233.61 | 237.49 | 232.37 | 63702790 |
| 1728945300 | 231.3 | 3.75 | 1.65 | 228.7 | 231.73 | 228.6 | 39855531 |
| 1728686100 | 227.55 | -1.49 | -0.65 | 229.4 | 229.41 | 227.34 | 30891990 |
| 1728599700 | 229.04 | -0.5 | -0.22 | 227.78 | 229.5 | 227.17 | 26938176 |
| 1728513300 | 229.54 | 3.77 | 1.67 | 225.23 | 229.75 | 224.83 | 34521987 |
| 1728426900 | 225.77 | 4.08 | 1.84 | 224.3 | 225.98 | 223.7401 | 29266355 |
| 1728340500 | 221.69 | -5.11 | -2.25 | 224.5 | 225.69 | 221.33 | 38301721 |
| 1728081300 | 226.8 | 1.13 | 0.50 | 227.9 | 228 | 224.13 | 36260241 |
| 1727994900 | 225.67 | -1.11 | -0.49 | 225.1 | 226.805 | 223.32 | 32939403 |
| 1727908500 | 226.78 | 0.57 | 0.25 | 225.89 | 227.37 | 223.02 | 31074311 |
| 1727822100 | 226.21 | -6.79 | -2.91 | 229.51 | 229.62 | 223.74 | 59801442 |
| 1727735520 | 233 | 5.21 | 2.29 | 230 | 233 | 229.83 | 52094518 |
| 1727476500 | 227.79 | 0.27 | 0.12 | 228.46 | 229.495 | 227.345 | 33950381 |
| 1727390100 | 227.52 | 1.15 | 0.51 | 227.3 | 228.44 | 225.4507 | 36600788 |
| 1727303700 | 226.37 | -1 | -0.44 | 224.93 | 227.29 | 224.02 | 42135779 |
| 1727217300 | 227.37 | 0.9 | 0.40 | 228.68 | 229.35 | 225.73 | 43551907 |
| 1727130900 | 226.47 | -1.73 | -0.76 | 227.31 | 229.45 | 225.81 | 54167643 |
| 1726871700 | 228.2 | -0.67 | -0.29 | 229.97 | 233.09 | 227.62 | 320707272 |
| 1726785300 | 228.87 | 8.18 | 3.71 | 224.99 | 229.82 | 224.99 | 64139445 |
| 1726698900 | 220.69 | 3.9 | 1.80 | 217.59 | 222.71 | 217.55 | 57947206 |
| 1726612500 | 216.79 | 0.47 | 0.22 | 215.76 | 216.9 | 214.5 | 42922620 |
| 1726526100 | 216.32 | -6.18 | -2.78 | 216.54 | 217.22 | 214.01 | 55047462 |
| 1726266900 | 222.5 | -0.27 | -0.12 | 223.58 | 224.03 | 221.91 | 34905623 |
| 1726180500 | 222.77 | 0.11 | 0.05 | 222.5 | 223.54 | 219.83 | 36124050 |
| 1726094100 | 222.66 | 2.55 | 1.16 | 221.455 | 223.09 | 217.89 | 44511417 |
| 1726007700 | 220.11 | -0.8 | -0.36 | 218.92 | 221.48 | 216.73 | 49404472 |
| 1725921300 | 220.91 | 0.09 | 0.04 | 220.82 | 221.27 | 216.71 | 67086277 |
| 1725662100 | 220.82 | -1.56 | -0.70 | 223.91 | 225.24 | 219.77 | 47085664 |
| 1725575700 | 222.38 | 1.53 | 0.69 | 221.625 | 225.48 | 221.52 | 34124491 |
| 1725489300 | 220.85 | -1.92 | -0.86 | 221.7 | 221.78 | 217.48 | 43785356 |
| 1725402900 | 222.77 | -6.23 | -2.72 | 228.55 | 229 | 221.17 | 47873810 |
| 1725057300 | 229 | -0.79 | -0.34 | 230.19 | 230.4 | 227.48 | 53052862 |
| 1724970900 | 229.79 | 3.3 | 1.46 | 230.06 | 232.8901 | 228.9688 | 51864640 |
| 1724884500 | 226.49 | -1.54 | -0.68 | 227.92 | 229.86 | 225.6801 | 39250475 |
| 1724798100 | 228.03 | 0.85 | 0.37 | 225.995 | 228.846 | 224.89 | 35912794 |
| 1724711700 | 227.18 | 0.34 | 0.15 | 226.74 | 227.28 | 223.8905 | 30565545 |
| 1724452500 | 226.84 | 2.31 | 1.03 | 225.91 | 228.22 | 224.34 | 38650336 |
| 1724366100 | 224.53 | -1.87 | -0.83 | 227.79 | 228.34 | 223.9 | 43747047 |
| 1724279700 | 226.4 | -0.11 | -0.05 | 226.52 | 227.98 | 225.05 | 34735978 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
