News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.705 | 1.58455221966 | 233.82 | 239.35 | 232.32 | 1661612 | 234.73032305 | CS |
| 4 | 4.415 | 1.89395564326 | 233.11 | 239.35 | 224.62 | 1913570 | 231.10166282 | CS |
| 12 | 15.755 | 7.10420706137 | 221.77 | 249.02 | 220.41 | 2074489 | 233.46493883 | CS |
| 26 | 37.665 | 18.8456919844 | 199.86 | 249.02 | 193.25 | 1928409 | 224.15639472 | CS |
| 52 | 33.095 | 16.1889155212 | 204.43 | 249.02 | 190.7 | 1929162 | 215.13782707 | CS |
| 156 | 12.245 | 5.43545809659 | 225.28 | 256.94 | 166.545 | 1755777 | 204.04322381 | CS |
| 260 | 24.365 | 11.4303809345 | 213.16 | 256.94 | 131.8 | 1708864 | 198.89436384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 232.5 | -1.89 | -0.81 | 233.19 | 234.23 | 232.32 | 1640250 |
| 1738107300 | 234.39 | -2.56 | -1.08 | 235.46 | 236.4699 | 233.65 | 1462542 |
| 1738020900 | 236.95 | 2.27 | 0.97 | 235.86 | 237.89 | 234.54 | 1909406 |
| 1737761700 | 234.68 | 2.15 | 0.92 | 233.82 | 236.17 | 233.608 | 1634248 |
| 1737675300 | 232.53 | 0 | 0.00 | 232.53 | 232.53 | 232.53 | 0 |
| 1737588900 | 232.53 | 0.28 | 0.12 | 232.08 | 232.73 | 230.8 | 1649778 |
| 1737502500 | 232.25 | -0.46 | -0.20 | 233.02 | 234.2799 | 230.19 | 2010146 |
| 1737156900 | 232.71 | 0.4 | 0.17 | 233.75 | 235.75 | 232.1 | 1908706 |
| 1737070500 | 232.31 | 4.43 | 1.94 | 228.23 | 232.47 | 227.89 | 1570518 |
| 1736984100 | 227.88 | -3.85 | -1.66 | 232.17 | 233.04 | 225.465 | 2703625 |
| 1736897700 | 231.73 | 2.28 | 0.99 | 228.44 | 231.94 | 228.26 | 1427640 |
| 1736811300 | 229.45 | 0.25 | 0.11 | 228.75 | 230.55 | 228.26 | 1650045 |
| 1736552100 | 229.2 | -0.1 | -0.04 | 228.93 | 229.89 | 226.92 | 2739514 |
| 1736379300 | 229.3 | 2.29 | 1.01 | 227.62 | 229.41 | 226.275 | 2051650 |
| 1736292900 | 227.01 | 1.19 | 0.53 | 226.67 | 228.05 | 224.62 | 2121004 |
| 1736206500 | 225.82 | -6.68 | -2.87 | 229.35 | 230.76 | 225.43 | 2294742 |
| 1735947300 | 232.5 | -0.22 | -0.09 | 231.64 | 232.76 | 230.49 | 1597431 |
| 1735860900 | 232.72 | 0.49 | 0.21 | 232.49 | 234.14 | 231.81 | 2358211 |
| 1735688100 | 232.23 | 0.7 | 0.30 | 232.7 | 233.16 | 231.62 | 1041941 |
| 1735601700 | 231.53 | -1.97 | -0.84 | 232.76 | 233.505 | 231.19 | 1224538 |
| 1735342500 | 233.5 | -5.71 | -2.39 | 231.71 | 234.74 | 231.25 | 1384045 |
| 1735256100 | 239.21 | -0.26 | -0.11 | 238.47 | 239.63 | 238.24 | 1174665 |
| 1735077840 | 239.47 | 1.46 | 0.61 | 239.26 | 239.56 | 238.02 | 478415 |
| 1734996900 | 238.01 | -0.52 | -0.22 | 238 | 238.582 | 235.81 | 1617609 |
| 1734737700 | 238.53 | 1.71 | 0.72 | 237 | 240.31 | 235.6011 | 3172426 |
| 1734651300 | 236.82 | -0.26 | -0.11 | 236.83 | 240.21 | 236.585 | 2854295 |
| 1734564900 | 237.08 | 1.09 | 0.46 | 235.12 | 239.785 | 235 | 2862834 |
| 1734478500 | 235.99 | 0.07 | 0.03 | 236.08 | 236.7 | 234.06 | 1613048 |
| 1734392100 | 235.92 | -1.27 | -0.54 | 237.85 | 238.6 | 235.27 | 1853447 |
| 1734132900 | 237.19 | 1.24 | 0.53 | 235.27 | 237.5 | 234.08 | 1810673 |
| 1734046500 | 235.95 | 1.65 | 0.70 | 235.97 | 236.8 | 234.33 | 1688346 |
| 1733960100 | 234.3 | -4.89 | -2.04 | 238.16 | 239.19 | 234.155 | 3689292 |
| 1733873700 | 239.19 | 2.47 | 1.04 | 237.75 | 240.25 | 234.94 | 2164632 |
| 1733787300 | 236.72 | -2.66 | -1.11 | 239.04 | 240 | 234.885 | 2125344 |
| 1733528100 | 239.38 | -6.64 | -2.70 | 244.8 | 245.16 | 239.29 | 3162408 |
| 1733441700 | 246.02 | 3.02 | 1.24 | 245.68 | 249.02 | 241.57 | 3283264 |
| 1733355300 | 243 | 2.27 | 0.94 | 240.45 | 243.55 | 238.96 | 5093996 |
| 1733268900 | 240.73 | 5.12 | 2.17 | 236.06 | 241.5 | 236.06 | 3600890 |
| 1733182500 | 235.61 | -2.39 | -1.00 | 238.19 | 238.78 | 234.86 | 2683725 |
| 1732917840 | 238 | 0.67 | 0.28 | 237.46 | 238.97 | 235.8988 | 1161321 |
| 1732750500 | 237.33 | 2.94 | 1.25 | 235.18 | 238.12 | 234.22 | 2129085 |
| 1732664100 | 234.39 | 5.02 | 2.19 | 229.37 | 235.18 | 229.08 | 2752820 |
| 1732577700 | 229.37 | 0.33 | 0.14 | 229.98 | 229.98 | 227.9 | 3138677 |
| 1732318500 | 229.04 | 2.48 | 1.09 | 227.5 | 229.94 | 226.905 | 3049527 |
| 1732232100 | 226.56 | -1.44 | -0.63 | 229.18 | 229.18 | 226.02 | 1863700 |
| 1732145700 | 228 | -1.66 | -0.72 | 230.54 | 230.59 | 226.2 | 2113979 |
| 1732059300 | 229.66 | 2.1 | 0.92 | 226.77 | 230.7399 | 225.69 | 1965286 |
| 1731972900 | 227.56 | 2.28 | 1.01 | 225.47 | 228.26 | 225.02 | 1347226 |
| 1731713700 | 225.28 | 1.86 | 0.83 | 223.71 | 226.6685 | 222.56 | 2125152 |
| 1731627300 | 223.42 | -4.72 | -2.07 | 228.04 | 228.92 | 222.875 | 1817037 |
| 1731540900 | 228.14 | 1.83 | 0.81 | 227.66 | 228.58 | 226.186 | 1959447 |
| 1731454500 | 226.31 | 0.38 | 0.17 | 226.71 | 227.96 | 225.775 | 1496423 |
| 1731368100 | 225.93 | 0.27 | 0.12 | 226.95 | 227.93 | 225.56 | 1263827 |
| 1731108900 | 225.66 | 3.62 | 1.63 | 223.72 | 227.5199 | 222.88 | 1797630 |
| 1731022500 | 222.04 | 0.87 | 0.39 | 221.77 | 223 | 220.41 | 1999197 |
| 1730936100 | 221.17 | -4.02 | -1.79 | 228.5 | 228.5 | 213.94 | 3508192 |
| 1730849700 | 225.19 | 2.11 | 0.95 | 224.51 | 225.44 | 223 | 1182123 |
| 1730763300 | 223.08 | -0.53 | -0.24 | 224.48 | 225.04 | 221.12 | 1193269 |
| 1730500500 | 223.61 | -1.75 | -0.78 | 224.55 | 225.67 | 223.4 | 1318588 |
| 1730414100 | 225.36 | -1.9 | -0.84 | 228.23 | 228.23 | 224.86 | 1662850 |
| 1730327700 | 227.26 | 0.17 | 0.07 | 226.07 | 227.85 | 225.47 | 1211276 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
