News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 19.38 | 6.35284861994 | 305.06 | 321.9 | 297 | 1586155 | 308.76899092 | CS |
| 4 | 36.72 | 12.7624078966 | 287.72 | 321.9 | 281.605 | 1328729 | 302.25906182 | CS |
| 12 | 54.44 | 20.162962963 | 270 | 321.9 | 249.61 | 1394146 | 280.58955319 | CS |
| 26 | 103.93 | 47.1316493583 | 220.51 | 321.9 | 195.32 | 1657811 | 251.07869241 | CS |
| 52 | 123.19 | 61.2124223602 | 201.25 | 321.9 | 195.32 | 1581262 | 244.17434997 | CS |
| 156 | 0.3 | 0.0925526007281 | 324.14 | 325.21 | 163.2 | 1571477 | 221.6808392 | CS |
| 260 | 158.48 | 95.492889853 | 165.96 | 344.39 | 125.38 | 1527556 | 229.09745031 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 321.27 | 5.86 | 1.86 | 315.95999 | 321.89999 | 315.04 | 1905348 |
| 1732232100 | 315.41 | 7.57 | 2.46 | 310 | 317.45 | 308.25 | 1602088 |
| 1732145700 | 307.83999 | 2.64 | 0.87 | 306.17 | 308.38 | 303.14999 | 1440962 |
| 1732059300 | 305.2 | 3.15 | 1.04 | 298.13 | 306.39999 | 298.02 | 1348235 |
| 1731972900 | 302.05 | 2.9 | 0.97 | 299.36 | 303.01 | 297 | 920087 |
| 1731713700 | 299.14999 | -7.5 | -2.45 | 305.06 | 305.14 | 297.12 | 2300212 |
| 1731627300 | 306.64999 | -6.49 | -2.07 | 309.91 | 312.88 | 305.98 | 1545645 |
| 1731540900 | 313.14 | 3.41 | 1.10 | 308.63 | 315.73 | 307.90949 | 1273468 |
| 1731454500 | 309.73 | -4.16 | -1.33 | 311.22 | 314.005 | 304.75 | 1748077 |
| 1731368100 | 313.89 | 8.33 | 2.73 | 305.45999 | 314.7 | 304.64 | 1556857 |
| 1731108900 | 305.56 | 0.05 | 0.02 | 306.38 | 307.1729 | 305.02 | 996037 |
| 1731022500 | 305.51 | 3.18 | 1.05 | 302.32 | 306.225 | 301.05 | 1057186 |
| 1730936100 | 302.33 | 10.54 | 3.61 | 299.64 | 305.49 | 299 | 2139762 |
| 1730849700 | 291.79 | 4.17 | 1.45 | 289.26 | 293.06 | 287 | 1008623 |
| 1730763300 | 287.62 | 1.05 | 0.37 | 287.19 | 289.7563 | 285.32 | 896345 |
| 1730500500 | 286.57 | 2.77 | 0.98 | 282.83 | 289.26 | 281.605 | 1052507 |
| 1730414100 | 283.8 | -5.02 | -1.74 | 287.68 | 288.47 | 283.42 | 1484164 |
| 1730327700 | 288.82 | -0.84 | -0.29 | 289.68 | 291.20999 | 287.93 | 751247 |
| 1730241300 | 289.66 | 3.14 | 1.10 | 286.32 | 290.2 | 284.4901 | 886700 |
| 1730154900 | 286.52 | 0.48 | 0.17 | 286.33999 | 288.64 | 286.33999 | 1016401 |
| 1729895700 | 286.04 | 0.27 | 0.09 | 287.72 | 289 | 285.04 | 973357 |
| 1729809300 | 285.77 | -0.53 | -0.18 | 288.55 | 289.17 | 285.51 | 1237336 |
| 1729722900 | 286.295 | -2.19 | -0.76 | 287.12 | 287.58499 | 283.93 | 1209097 |
| 1729636500 | 288.48 | -1.3 | -0.45 | 287.54 | 290.52499 | 286.25 | 1012736 |
| 1729550100 | 289.77999 | -3.21 | -1.10 | 291.36 | 293.745 | 288.8 | 1254403 |
| 1729290900 | 292.99 | 2.42 | 0.83 | 290.57 | 294.13 | 290 | 1511158 |
| 1729204500 | 290.57 | 1.38 | 0.48 | 290.44 | 292.88 | 289.13 | 1808558 |
| 1729118100 | 289.19 | 2.71 | 0.95 | 288.01 | 289.36 | 284.89999 | 1363922 |
| 1729031700 | 286.48 | 1.17 | 0.41 | 285.43 | 287.95999 | 285.29 | 1600686 |
| 1728945300 | 285.31 | 3.64 | 1.29 | 283.14999 | 286.43 | 281.25 | 1263952 |
| 1728686100 | 281.67 | 3.96 | 1.43 | 277.49 | 282.54 | 277.48 | 1332315 |
| 1728599700 | 277.70999 | 0.83 | 0.30 | 275 | 277.91 | 275 | 849161 |
| 1728513300 | 276.88 | 1.8 | 0.65 | 274.93 | 277.66 | 274.08 | 782067 |
| 1728426900 | 275.08 | 7.85 | 2.94 | 268.19 | 276.26 | 267.51 | 1412990 |
| 1728340500 | 267.23 | -3.93 | -1.45 | 268.32 | 270.2362 | 266.015 | 755260 |
| 1728081300 | 271.16 | 2.57 | 0.96 | 272.86 | 273.85 | 267.49 | 846442 |
| 1727994900 | 268.58999 | -1.58 | -0.58 | 267.55 | 270.57 | 267.55 | 739956 |
| 1727908500 | 270.17 | 2.7 | 1.01 | 267.92 | 271.98989 | 267.435 | 827263 |
| 1727822100 | 267.47 | -8.01 | -2.91 | 274.61 | 275 | 266.55 | 1043919 |
| 1727735700 | 275.48 | 3.58 | 1.32 | 274.83999 | 275.85 | 272.06 | 1109320 |
| 1727476500 | 271.89999 | -1.46 | -0.53 | 274.52 | 274.52 | 271 | 610388 |
| 1727390100 | 273.36 | 5.36 | 2.00 | 271.13 | 273.49 | 270.0505 | 1105197 |
| 1727303700 | 268 | -1.65 | -0.61 | 268.95 | 270.735 | 267.565 | 1173850 |
| 1727217300 | 269.64999 | 1.19 | 0.44 | 267.94 | 270.115 | 266.62 | 1190535 |
| 1727130900 | 268.45999 | 1.17 | 0.44 | 269.23 | 269.38 | 266.92 | 2070555 |
| 1726871700 | 267.29 | -2.47 | -0.92 | 270.58 | 272.72 | 266.5 | 2550320 |
| 1726785300 | 269.76 | 5.55 | 2.10 | 270 | 272.33999 | 267.7933 | 1911071 |
| 1726698900 | 264.20999 | -2.68 | -1.00 | 267.97 | 267.97 | 263.57 | 1156247 |
| 1726612500 | 266.89 | -0.84 | -0.31 | 268.08999 | 270.245 | 266.4901 | 949766 |
| 1726526100 | 267.73 | 3.77 | 1.43 | 265.5 | 269 | 265 | 1410392 |
| 1726266900 | 263.95999 | 4.49 | 1.73 | 260.58999 | 264.55 | 260 | 1467416 |
| 1726180500 | 259.47 | 0.49 | 0.19 | 259.13 | 260.625 | 256.61 | 1216223 |
| 1726094100 | 258.98 | 1.37 | 0.53 | 255.63 | 259.67 | 251.94 | 2148219 |
| 1726007700 | 257.61 | 1.94 | 0.76 | 256.18 | 257.85 | 252.23 | 1895711 |
| 1725921300 | 255.67 | 5.3 | 2.12 | 251.62 | 256.05 | 251.55 | 1497289 |
| 1725662100 | 250.37 | -1.4 | -0.56 | 252.7 | 255 | 249.61 | 1487895 |
| 1725575700 | 251.77 | -4.02 | -1.57 | 257.02 | 257.02 | 249.86 | 2392252 |
| 1725489300 | 255.79 | -2.04 | -0.79 | 257.01 | 259.42 | 255.37 | 1471733 |
| 1725402900 | 257.83 | -0.57 | -0.22 | 261.77 | 267.755 | 256.83 | 2026554 |
| 1725057300 | 258.39999 | 0.17 | 0.07 | 270 | 275.355 | 258.02999 | 4053311 |
| 1724970900 | 258.23 | 3.61 | 1.42 | 257.22 | 261.82 | 256.62 | 2217429 |
| 1724884500 | 254.62 | -2.37 | -0.92 | 257.06 | 257.06 | 252.58 | 1217112 |
| 1724798100 | 256.99 | 0.78 | 0.30 | 256 | 258.49 | 255.505 | 1059114 |
| 1724711700 | 256.20999 | 0.95 | 0.37 | 257 | 258.82 | 255.82 | 978908 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
