News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.68 | -2.06410349589 | 275.18 | 275.71 | 264.31 | 2447518 | 269.41183297 | CS |
| 4 | -4.235 | -1.54711673699 | 273.735 | 290.79 | 264.31 | 2214393 | 279.13637415 | CS |
| 12 | 3.24 | 1.21685570495 | 266.26 | 290.79 | 248.53 | 2587130 | 268.54551807 | CS |
| 26 | 34.07 | 14.4713927707 | 235.43 | 290.79 | 224.62 | 2276414 | 257.65880045 | CS |
| 52 | 74.65 | 38.3115216833 | 194.85 | 290.79 | 190.7 | 2178636 | 236.50214452 | CS |
| 156 | 73.54 | 37.5280669524 | 195.96 | 290.79 | 166.545 | 1844682 | 211.17587834 | CS |
| 260 | 97.95 | 57.0970562518 | 171.55 | 290.79 | 146.89 | 1715510 | 207.04273355 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854100 | 269.5 | -1.46 | -0.54 | 273.97 | 273.97 | 268.845 | 1576360 |
| 1749767700 | 270.95999 | 1.31 | 0.49 | 270.58999 | 272.07 | 268.25 | 2194214 |
| 1749681300 | 269.64999 | 3.55 | 1.33 | 266.11 | 269.72 | 264.35 | 2747802 |
| 1749594900 | 266.1 | -2.25 | -0.84 | 268.89 | 269.39999 | 264.31 | 2640197 |
| 1749508500 | 268.35 | -5.89 | -2.15 | 271.54 | 271.82 | 265.02 | 3019440 |
| 1749249300 | 274.24 | -0.66 | -0.24 | 275.18 | 275.70999 | 270.2 | 1635939 |
| 1749162900 | 274.89999 | -2.98 | -1.07 | 277.88 | 278.125 | 274.25 | 1958126 |
| 1749076500 | 277.88 | -4.43 | -1.57 | 282.455 | 282.455 | 277.51 | 1836734 |
| 1748990100 | 282.31 | -8.4 | -2.89 | 289.38 | 289.565 | 278.1 | 2742629 |
| 1748903700 | 290.70999 | 1.71 | 0.59 | 288.1 | 290.79 | 287.17 | 2150187 |
| 1748644500 | 289 | 3.13 | 1.09 | 286.33999 | 290.1 | 285.565 | 4722796 |
| 1748558100 | 285.87 | -0.11 | -0.04 | 285.98 | 287.1 | 284.24 | 1486161 |
| 1748471700 | 285.98 | 1.62 | 0.57 | 284.68 | 287.045 | 284 | 2297155 |
| 1748385300 | 284.36 | 0.29 | 0.10 | 283.76 | 284.9056 | 281.375 | 1792858 |
| 1748039700 | 284.07 | 2.07 | 0.73 | 281.8 | 285.86989 | 280.39 | 2322778 |
| 1747953300 | 282 | 0.26 | 0.09 | 281.93 | 284.04 | 280.38 | 1783288 |
| 1747866900 | 281.74 | 3.87 | 1.39 | 277.20999 | 282.1999 | 276.81 | 2221276 |
| 1747780500 | 277.87 | -0.07 | -0.03 | 278.27 | 278.415 | 275.8175 | 1389084 |
| 1747694100 | 277.94 | 1.65 | 0.60 | 277.3 | 279.865 | 276.37 | 1616762 |
| 1747434900 | 276.29 | 2.29 | 0.84 | 273.735 | 276.56 | 273.435 | 1516045 |
| 1747348500 | 274 | 7.72 | 2.90 | 268.375 | 274.24 | 266.855 | 2226235 |
| 1747262100 | 266.27999 | -2.06 | -0.77 | 268.305 | 269.27 | 265.72 | 2483133 |
| 1747175700 | 268.33999 | -2.13 | -0.79 | 270.01 | 272.409 | 268.18 | 3201125 |
| 1747089300 | 270.47 | -13.88 | -4.88 | 280.45999 | 280.85 | 267.06 | 4904897 |
| 1746830100 | 284.35 | 2.36 | 0.84 | 282.44 | 284.625 | 281.96499 | 953392 |
| 1746743700 | 281.99 | -2.83 | -0.99 | 283.7 | 285.105 | 281.66 | 1620116 |
| 1746657300 | 284.82 | 1.84 | 0.65 | 283.61 | 286.48 | 281.855 | 1411357 |
| 1746570900 | 282.98 | 0.42 | 0.15 | 282.05 | 285.94 | 281 | 1888523 |
| 1746484500 | 282.56 | 2.11 | 0.75 | 279.58499 | 283.11 | 278.64 | 1510487 |
| 1746225300 | 280.45 | 3.34 | 1.21 | 278.245 | 282.1 | 277.75 | 2245594 |
| 1746138900 | 277.11 | 0.03 | 0.01 | 275.27 | 278.35 | 273.91 | 2047811 |
| 1746052500 | 277.08 | 4.72 | 1.73 | 272.02 | 278.15499 | 270.24 | 2121815 |
| 1745966100 | 272.36 | 4.44 | 1.66 | 268.24 | 272.89 | 267.39 | 1770600 |
| 1745879700 | 267.92 | 1.62 | 0.61 | 266.83 | 268.92 | 265.75 | 1777887 |
| 1745620500 | 266.3 | 3.03 | 1.15 | 263.02499 | 266.45999 | 261.3 | 1708735 |
| 1745534100 | 263.27 | 1.79 | 0.68 | 261.48 | 266.3376 | 258.63 | 2631892 |
| 1745447700 | 261.48 | -4.08 | -1.54 | 256.645 | 261.77499 | 251.9 | 3438027 |
| 1745361300 | 265.56 | 5.23 | 2.01 | 261.895 | 265.89999 | 260.77999 | 2742701 |
| 1745274900 | 260.33 | -2.2 | -0.84 | 263.27999 | 264.38 | 257.89 | 2493773 |
| 1744929300 | 262.52999 | 1.14 | 0.44 | 262.47 | 265.20999 | 261.44 | 1796779 |
| 1744842900 | 261.39 | -1.48 | -0.56 | 263.17 | 264.935 | 260.70999 | 2380160 |
| 1744756500 | 262.87 | -0.82 | -0.31 | 264.12 | 265.51 | 262.16 | 1567627 |
| 1744670100 | 263.69 | 2.15 | 0.82 | 260.62 | 265.25 | 257.61 | 2373655 |
| 1744410900 | 261.54 | 3.15 | 1.22 | 259.05 | 264.45 | 258.89 | 2716516 |
| 1744324500 | 258.39 | 4.26 | 1.68 | 253 | 260.62 | 252.871 | 3013891 |
| 1744238100 | 254.13 | -0.9 | -0.35 | 252.79 | 259.38 | 248.53 | 6335400 |
| 1744151700 | 255.03 | 2.66 | 1.05 | 256.54 | 258.85 | 252 | 5514506 |
| 1744065300 | 252.37 | -2.09 | -0.82 | 254.21 | 259.42 | 250.16522 | 5433817 |
| 1743806100 | 254.46 | -13.9 | -5.18 | 269.445 | 273.42 | 254.19 | 5819064 |
| 1743719700 | 268.36 | 5.82 | 2.22 | 264.83 | 271.22 | 263.48 | 4237993 |
| 1743633300 | 262.54 | 0.3 | 0.11 | 263.64999 | 265.56 | 261.07 | 2064023 |
| 1743546900 | 262.24 | -3.05 | -1.15 | 263.985 | 264.66 | 261.98 | 1971900 |
| 1743460500 | 265.29 | 3.07 | 1.17 | 262.70999 | 265.78269 | 261.74 | 2414835 |
| 1743201300 | 262.22 | 0.37 | 0.14 | 262.56 | 263.83 | 261.75 | 1735986 |
| 1743114900 | 261.85 | -0.87 | -0.33 | 263.265 | 264.31 | 261.57 | 1892914 |
| 1743028500 | 262.72 | 0.66 | 0.25 | 263.05 | 263.36 | 261.01 | 1909291 |
| 1742942100 | 262.06 | -0.88 | -0.33 | 261.92 | 263.43 | 259.89 | 2584325 |
| 1742855700 | 262.94 | -0.41 | -0.16 | 263.23 | 263.8 | 260.81 | 2131575 |
| 1742596500 | 263.35 | -3.19 | -1.20 | 266.26 | 267.4825 | 263.02 | 6907714 |
| 1742510100 | 266.54 | 1.07 | 0.40 | 265 | 267.58 | 264.45 | 1990268 |
| 1742423700 | 265.47 | -1.02 | -0.38 | 265.06 | 267.91 | 264.01 | 2878108 |
| 1742337300 | 266.49 | 2.91 | 1.10 | 263.70999 | 266.63 | 262.95999 | 2764504 |
| 1742250900 | 263.58 | 4.9 | 1.89 | 260.54 | 264.41 | 258.6393 | 2402800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
