News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.05 | 1.65881630145 | 244.15 | 248.69 | 241.84 | 40649844 | 245.17229376 | CS |
| 4 | 24.27 | 10.8382083687 | 223.93 | 248.69 | 223.93 | 51869020 | 236.27861965 | CS |
| 12 | 10.93 | 4.606566359 | 237.27 | 260.1 | 219.38 | 50818943 | 240.30160355 | CS |
| 26 | 21.46 | 9.46458498721 | 226.74 | 260.1 | 213.92 | 49146463 | 233.20110555 | CS |
| 52 | 65.96 | 36.1940298507 | 182.24 | 260.1 | 164.075 | 56594304 | 211.20070432 | CS |
| 156 | 95.62 | 62.6687639271 | 152.58 | 260.1 | 124.17 | 66118056 | 175.7003386 | CS |
| 260 | 173.885 | 233.983717957 | 74.315 | 260.1 | 53.16 | 73941069 | 153.90581815 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 247.1 | 1.55 | 0.63 | 244.925 | 248.86 | 244.42 | 51251127 |
| 1740180900 | 245.55 | -0.28 | -0.11 | 245.95 | 248.69 | 245.22 | 53129592 |
| 1740094500 | 245.83 | 0.96 | 0.39 | 244.94 | 246.78 | 244.29 | 32307954 |
| 1740008100 | 244.87 | 0.4 | 0.16 | 244.66 | 246.01 | 243.1604 | 32184378 |
| 1739921700 | 244.47 | -0.13 | -0.05 | 244.15 | 245.18 | 241.84 | 44977453 |
| 1739576100 | 244.6 | 3.07 | 1.27 | 241.25 | 245.55 | 241 | 40842228 |
| 1739489700 | 241.53 | 4.66 | 1.97 | 236.98 | 242.3399 | 235.57 | 53551174 |
| 1739403300 | 236.87 | 4.25 | 1.83 | 231.2 | 236.96 | 230.68 | 44992253 |
| 1739316900 | 232.62 | 4.97 | 2.18 | 228.2 | 235.23 | 228.13 | 53687043 |
| 1739230500 | 227.65 | 0.02 | 0.01 | 229.57 | 230.585 | 227.2 | 33046416 |
| 1738971300 | 227.63 | -5.59 | -2.40 | 232.6 | 234 | 227.26 | 39657662 |
| 1738884900 | 233.22 | 0.75 | 0.32 | 231.41 | 233.8 | 230.43 | 29862138 |
| 1738798500 | 232.47 | -0.33 | -0.14 | 228.53 | 232.67 | 228.27 | 39624741 |
| 1738712100 | 232.8 | 4.79 | 2.10 | 227.25 | 233.12 | 226.65 | 45471834 |
| 1738625700 | 228.01 | -7.99 | -3.39 | 230 | 231.83 | 225.71 | 72724611 |
| 1738366500 | 236 | -1.59 | -0.67 | 247.19 | 247.19 | 233.45 | 99874661 |
| 1738280100 | 237.59 | -1.77 | -0.74 | 238.77 | 240.79 | 237.21 | 54769293 |
| 1738193700 | 239.36 | 1.1 | 0.46 | 234.12 | 239.855 | 234.01 | 45902111 |
| 1738107300 | 238.26 | 8.4 | 3.65 | 230.85 | 240.17 | 230.97 | 75145567 |
| 1738020900 | 229.86 | 7.08 | 3.18 | 223.93 | 232.15 | 223.93 | 93760273 |
| 1737761700 | 222.78 | -1.05 | -0.47 | 224.86 | 225.52 | 221.41 | 53888124 |
| 1737675300 | 223.83 | 0 | 0.00 | 223.83 | 223.83 | 223.83 | 0 |
| 1737588900 | 223.83 | 1.19 | 0.53 | 219.79 | 223.9501 | 219.82 | 60012356 |
| 1737502500 | 222.64 | -7.34 | -3.19 | 224 | 224.34 | 219.38 | 96918608 |
| 1737156900 | 229.98 | 1.72 | 0.75 | 232.115 | 232.29 | 228.48 | 68182337 |
| 1737070500 | 228.26 | -9.61 | -4.04 | 237.35 | 238.01 | 228.03 | 71629958 |
| 1736984100 | 237.87 | 4.59 | 1.97 | 234.635 | 238.96 | 234.43 | 39800783 |
| 1736897700 | 233.28 | -1.12 | -0.48 | 234.75 | 236.12 | 232.472 | 39391534 |
| 1736811300 | 234.4 | -2.45 | -1.03 | 233.53 | 234.67 | 229.72 | 49542579 |
| 1736552100 | 236.85 | -5.85 | -2.41 | 240.01 | 240.15 | 233 | 61645484 |
| 1736379300 | 242.7 | 0.49 | 0.20 | 242 | 243.7123 | 240.05 | 38590479 |
| 1736292900 | 242.21 | -2.79 | -1.14 | 242.98 | 245.55 | 241.35 | 40807384 |
| 1736206500 | 245 | 1.64 | 0.67 | 244.31 | 247.33 | 243.2 | 44650908 |
| 1735947300 | 243.36 | -0.49 | -0.20 | 243.36 | 244.18 | 241.89 | 40210010 |
| 1735860900 | 243.85 | -6.57 | -2.62 | 248.99 | 249.1 | 241.8201 | 56933359 |
| 1735688100 | 250.42 | -1.78 | -0.71 | 252.44 | 253.28 | 249.43 | 39471879 |
| 1735601700 | 252.2 | -3.39 | -1.33 | 252.23 | 253.5 | 250.75 | 35515918 |
| 1735342500 | 255.59 | -3.43 | -1.32 | 257.83 | 258.7 | 253.06 | 42328872 |
| 1735256100 | 259.02 | 0.82 | 0.32 | 258.19 | 260.1 | 257.63 | 27240962 |
| 1735077840 | 258.2 | 2.93 | 1.15 | 255.49 | 258.20999 | 255.29 | 23244879 |
| 1734996900 | 255.27 | 0.78 | 0.31 | 254.77 | 255.65 | 253.45 | 40831706 |
| 1734737700 | 254.49 | 4.7 | 1.88 | 248.04 | 255 | 245.69 | 166573521 |
| 1734651300 | 249.79 | 1.74 | 0.70 | 247.5 | 251.85 | 247.0949 | 59908870 |
| 1734564900 | 248.05 | -5.43 | -2.14 | 252.16 | 254.28 | 247.74 | 56621852 |
| 1734478500 | 253.48 | 2.44 | 0.97 | 250.08 | 253.83 | 249.78 | 51328023 |
| 1734392100 | 251.04 | 2.91 | 1.17 | 247.99 | 251.38 | 247.69 | 52202121 |
| 1734132900 | 248.13 | 0.17 | 0.07 | 247.85 | 249.2902 | 246.245 | 33213906 |
| 1734046500 | 247.96 | 1.47 | 0.60 | 246.89 | 248.74 | 245.68 | 32742567 |
| 1733960100 | 246.49 | -1.28 | -0.52 | 247.96 | 250.8 | 246.2601 | 45157846 |
| 1733873700 | 247.77 | 1.02 | 0.41 | 246.91 | 248.21 | 245.34 | 36915690 |
| 1733787300 | 246.75 | 3.91 | 1.61 | 241.8 | 247.24 | 241.75 | 44601982 |
| 1733528100 | 242.84 | -0.2 | -0.08 | 242.9 | 244.63 | 242.08 | 36856078 |
| 1733441700 | 243.04 | 0.03 | 0.01 | 243.99 | 244.54 | 242.13 | 40459532 |
| 1733355300 | 243.01 | 0.36 | 0.15 | 242.87 | 244.105 | 241.27 | 44357903 |
| 1733268900 | 242.65 | 3.06 | 1.28 | 239.81 | 242.76 | 238.9003 | 38809941 |
| 1733182500 | 239.59 | 2.26 | 0.95 | 237.27 | 240.79 | 237.16 | 48123570 |
| 1732917840 | 237.33 | 2.4 | 1.02 | 234.87 | 237.81 | 233.97 | 28481587 |
| 1732750500 | 234.93 | -0.13 | -0.06 | 234.465 | 235.69 | 233.8101 | 33456671 |
| 1732664100 | 235.06 | 2.19 | 0.94 | 233.33 | 235.57 | 233.475 | 45978488 |
| 1732577700 | 232.87 | 3 | 1.31 | 231.46 | 233.21 | 229.75 | 89316038 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
