News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.5 | 3.02602380472 | 247.85 | 255.57 | 246.245 | 50654954 | 250.1887604 | CS |
| 4 | 27.29 | 11.966149259 | 228.06 | 255.57 | 228.06 | 44747472 | 242.550681 | CS |
| 12 | 26.89 | 11.7701129301 | 228.46 | 255.57 | 219.71 | 42789353 | 233.2980626 | CS |
| 26 | 41.42 | 19.3614733791 | 213.93 | 255.57 | 196.8 | 51327279 | 225.81686029 | CS |
| 52 | 58.45 | 29.6851193499 | 196.9 | 255.57 | 164.075 | 56621021 | 203.24709143 | CS |
| 156 | 87.07 | 51.7411457095 | 168.28 | 255.57 | 124.17 | 68300838 | 172.74001733 | CS |
| 260 | 184.7925 | 261.903412111 | 70.5575 | 255.57 | 53.16 | 73142877 | 150.87098694 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732318500 | 229.87 | 1.35 | 0.59 | 228.06 | 230.7199 | 228.06 | 38208388 |
| 1732232100 | 228.52 | -0.48 | -0.21 | 228.88 | 230.155 | 225.7103 | 42077179 |
| 1732145700 | 229 | 0.72 | 0.32 | 228.06 | 229.93 | 225.89 | 35121038 |
| 1732059300 | 228.28 | 0.26 | 0.11 | 226.71 | 230.16 | 226.66 | 36081576 |
| 1731972900 | 228.02 | 3.02 | 1.34 | 225.25 | 229.74 | 225.17 | 44646077 |
| 1731713700 | 225 | -3.22 | -1.41 | 226.4 | 226.92 | 224.27 | 48506932 |
| 1731627300 | 228.22 | 3.1 | 1.38 | 225.02 | 228.8699 | 225 | 44891205 |
| 1731540900 | 225.12 | 0.89 | 0.40 | 224.01 | 226.65 | 222.76 | 48517684 |
| 1731454500 | 224.23 | 0 | 0.00 | 224.55 | 225.59 | 223.355 | 40368839 |
| 1731368100 | 224.23 | -2.73 | -1.20 | 225 | 225.69 | 221.5 | 41927002 |
| 1731108900 | 226.96 | -0.52 | -0.23 | 227.17 | 228.66 | 226.405 | 39168374 |
| 1731022500 | 227.48 | 4.76 | 2.14 | 224.64 | 227.875 | 224.59 | 42533041 |
| 1730936100 | 222.72 | -0.73 | -0.33 | 222.7 | 226.065 | 222.5 | 51682805 |
| 1730849700 | 223.45 | 1.44 | 0.65 | 221.8 | 223.95 | 221.14 | 28049065 |
| 1730763300 | 222.01 | -0.9 | -0.40 | 220.99 | 222.79 | 219.71 | 44913401 |
| 1730500500 | 222.91 | -3 | -1.33 | 220.965 | 225.35 | 220.27 | 65091111 |
| 1730414100 | 225.91 | -4.19 | -1.82 | 229.34 | 229.83 | 225.37 | 64257000 |
| 1730327700 | 230.1 | -3.57 | -1.53 | 232.61 | 233.47 | 229.55 | 46999485 |
| 1730241300 | 233.67 | 0.27 | 0.12 | 233.1 | 234.325 | 232.32 | 35352755 |
| 1730154900 | 233.4 | 1.99 | 0.86 | 233.26 | 234.73 | 232.55 | 36026804 |
| 1729895700 | 231.41 | 0.84 | 0.36 | 229.74 | 233.17 | 229.57 | 38963610 |
| 1729809300 | 230.57 | -0.19 | -0.08 | 229.98 | 230.82 | 228.41 | 31364080 |
| 1729722900 | 230.76 | -5.1 | -2.16 | 234.1 | 235.144 | 227.76 | 52243820 |
| 1729636500 | 235.86 | -0.62 | -0.26 | 233.95 | 236.22 | 232.61 | 38833807 |
| 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 | 31746762 |
| 1728599700 | 229.04 | -0.5 | -0.22 | 227.78 | 229.5 | 227.17 | 28084462 |
| 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 | 223.25 | 31826073 |
| 1728340500 | 221.69 | -5.11 | -2.25 | 224.5 | 225.69 | 221.33 | 39437706 |
| 1728081300 | 226.8 | 1.13 | 0.50 | 227.9 | 228 | 224.13 | 37250682 |
| 1727994900 | 225.67 | -1.11 | -0.49 | 225.1 | 226.805 | 223.32 | 34018739 |
| 1727908500 | 226.78 | 0.57 | 0.25 | 225.89 | 227.37 | 223.02 | 32819218 |
| 1727822100 | 226.21 | -6.79 | -2.91 | 229.51 | 229.62 | 223.74 | 63244299 |
| 1727735700 | 233 | 5.21 | 2.29 | 230 | 233 | 229.65 | 54553928 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
