News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.475 | 1.04309345696 | 237.275 | 249.02 | 234.86 | 3137128 | 241.49136656 | CS |
| 4 | 16.025 | 7.16281148732 | 223.725 | 249.02 | 222.875 | 2324578 | 233.28389837 | CS |
| 12 | 23.565 | 10.9003862433 | 216.185 | 249.02 | 212.382 | 1945903 | 226.23490909 | CS |
| 26 | 38.77 | 19.2904766643 | 200.98 | 249.02 | 190.7 | 2054751 | 212.66145578 | CS |
| 52 | 21.25 | 9.72540045767 | 218.5 | 249.02 | 190.7 | 1945150 | 211.27883842 | CS |
| 156 | 12.9 | 5.68657703328 | 226.85 | 256.94 | 166.545 | 1729658 | 203.4332652 | CS |
| 260 | 32.77 | 15.8324475795 | 206.98 | 256.94 | 131.8 | 1688046 | 197.9523276 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733441700 | 246.02 | 3.02 | 1.24 | 245.47 | 249.02 | 241.57 | 3240855 |
| 1733355300 | 243 | 2.27 | 0.94 | 240.45 | 243.55 | 239.42 | 5070117 |
| 1733268900 | 240.73 | 5.12 | 2.17 | 237.32 | 241.5 | 236.235 | 3579231 |
| 1733182500 | 235.61 | -2.39 | -1.00 | 238.29 | 238.29 | 234.86 | 2656579 |
| 1732917840 | 238 | 0.67 | 0.28 | 237.275 | 238.97 | 236.5701 | 1138858 |
| 1732750500 | 237.33 | 2.94 | 1.25 | 235.11 | 238.12 | 234.22 | 2106174 |
| 1732664100 | 234.39 | 5.02 | 2.19 | 229.37 | 235.18 | 229.36 | 2729445 |
| 1732577700 | 229.37 | 0.33 | 0.14 | 229.98 | 229.98 | 227.9 | 3116471 |
| 1732318500 | 229.04 | 2.48 | 1.09 | 227.5 | 229.94 | 227.5 | 3029063 |
| 1732232100 | 226.56 | -1.44 | -0.63 | 228.43 | 228.79 | 226.02 | 1848010 |
| 1732145700 | 228 | -1.66 | -0.72 | 230.54 | 230.59 | 226.2 | 2100337 |
| 1732059300 | 229.66 | 2.1 | 0.92 | 226.195 | 230.7399 | 225.69 | 1930926 |
| 1731972900 | 227.56 | 2.28 | 1.01 | 225.47 | 228.26 | 225.02 | 1343442 |
| 1731713700 | 225.28 | 1.86 | 0.83 | 222.89 | 226.6685 | 222.89 | 2018703 |
| 1731627300 | 223.42 | -4.72 | -2.07 | 228.275 | 228.275 | 222.875 | 1798785 |
| 1731540900 | 228.14 | 1.83 | 0.81 | 226.575 | 228.58 | 226.186 | 1947451 |
| 1731454500 | 226.31 | 0.38 | 0.17 | 226.71 | 227.96 | 225.775 | 1488635 |
| 1731368100 | 225.93 | 0.27 | 0.12 | 226.95 | 227.93 | 225.56 | 1247649 |
| 1731108900 | 225.66 | 3.62 | 1.63 | 223.725 | 227.5199 | 222.88 | 1776250 |
| 1731022500 | 222.04 | 0.87 | 0.39 | 221.77 | 223 | 220.41 | 1997010 |
| 1730936100 | 221.17 | -4.02 | -1.79 | 221.64 | 223.7 | 213.94 | 3616475 |
| 1730849700 | 225.19 | 2.11 | 0.95 | 223.625 | 225.44 | 223 | 1172109 |
| 1730763300 | 223.08 | -0.53 | -0.24 | 224.48 | 225.04 | 221.12 | 1187504 |
| 1730500500 | 223.61 | -1.75 | -0.78 | 224.55 | 225.355 | 223.4 | 1311603 |
| 1730414100 | 225.36 | -1.9 | -0.84 | 227.09 | 227.38 | 224.86 | 1647283 |
| 1730327700 | 227.26 | 0.17 | 0.07 | 226.07 | 227.85 | 225.47 | 1209760 |
| 1730241300 | 227.09 | -1.03 | -0.45 | 228.78 | 229.11 | 227.06 | 1274324 |
| 1730154900 | 228.12 | 1.98 | 0.88 | 226.14 | 228.81 | 226.1 | 1240092 |
| 1729895700 | 226.14 | -3.55 | -1.55 | 229.47 | 229.47 | 225.3 | 974728 |
| 1729809300 | 229.69 | 2.55 | 1.12 | 226.75 | 230.36 | 226.56 | 1335611 |
| 1729722900 | 227.14 | 0.97 | 0.43 | 221.03 | 227.79 | 220.945 | 2015867 |
| 1729636500 | 226.17 | -0.88 | -0.39 | 226.78 | 227.07 | 225.41 | 1905935 |
| 1729550100 | 227.05 | -1.27 | -0.56 | 226.61 | 228.03 | 225.99 | 1138019 |
| 1729290900 | 228.32 | 1.09 | 0.48 | 227.23 | 229.14 | 226 | 1203011 |
| 1729204500 | 227.23 | 0.06 | 0.03 | 228.21 | 230.12 | 226.875 | 1816820 |
| 1729118100 | 227.17 | 2.35 | 1.05 | 223.77 | 227.28 | 223.68 | 1248188 |
| 1729031700 | 224.82 | 0.62 | 0.28 | 224.31 | 225.885 | 222.95 | 1589900 |
| 1728945300 | 224.2 | 2.48 | 1.12 | 221.63 | 224.29 | 221.42 | 1429535 |
| 1728686100 | 221.72 | 0.47 | 0.21 | 221.86 | 221.93 | 220.42 | 1113339 |
| 1728599700 | 221.25 | -0.21 | -0.09 | 222 | 222.27 | 220.11 | 949274 |
| 1728513300 | 221.46 | -0.22 | -0.10 | 221.09 | 223.01 | 220.56 | 1488878 |
| 1728426900 | 221.68 | -0.05 | -0.02 | 222.85 | 223.14 | 220.56 | 2073790 |
| 1728340500 | 221.73 | -2.7 | -1.20 | 225.13 | 226.5 | 221.25 | 3000727 |
| 1728081300 | 224.43 | 0.16 | 0.07 | 224.27 | 224.8149 | 222.05 | 1572121 |
| 1727994900 | 224.27 | 0.7 | 0.31 | 224.5 | 226.78 | 223.68 | 1790010 |
| 1727908500 | 223.57 | -1.71 | -0.76 | 223.8 | 224.27 | 221.15 | 2129584 |
| 1727822100 | 225.28 | 4.63 | 2.10 | 221 | 225.32 | 218.09 | 1944799 |
| 1727735520 | 220.65 | 2.35 | 1.08 | 219 | 221.36 | 217.23 | 1822666 |
| 1727476500 | 218.3 | -0.17 | -0.08 | 218.47 | 220 | 218.09 | 1840184 |
| 1727390100 | 218.47 | 0.95 | 0.44 | 217.33 | 218.98 | 216.74 | 2076296 |
| 1727303700 | 217.52 | -0.64 | -0.29 | 218.52 | 219.35 | 216.515 | 1973728 |
| 1727217300 | 218.16 | 2.3 | 1.07 | 216.04 | 218.24 | 213.97 | 2292280 |
| 1727130900 | 215.86 | 2.7 | 1.27 | 213.15 | 216.27 | 212.605 | 1551034 |
| 1726871700 | 213.16 | -1.6 | -0.75 | 213.64 | 215.07 | 212.382 | 2898628 |
| 1726785300 | 214.76 | -1.54 | -0.71 | 216.32 | 217.08 | 214.5865 | 2840408 |
| 1726698900 | 216.3 | -1.88 | -0.86 | 217.31 | 218.36 | 214.94 | 1841113 |
| 1726612500 | 218.18 | -0.35 | -0.16 | 218.96 | 219.26 | 216.8 | 1952616 |
| 1726526100 | 218.53 | 1.54 | 0.71 | 216.05 | 219.49 | 216.05 | 1700167 |
| 1726266900 | 216.99 | -0.31 | -0.14 | 216.185 | 218.88 | 215.905 | 2475871 |
| 1726180500 | 217.3 | -1.29 | -0.59 | 218.515 | 218.85 | 215.45 | 2338004 |
| 1726094100 | 218.59 | 0.11 | 0.05 | 218.66 | 218.8 | 214.78 | 3691435 |
| 1726007700 | 218.48 | -0.06 | -0.03 | 217.76 | 219.64 | 217.22 | 2108337 |
| 1725921300 | 218.54 | -1.96 | -0.89 | 219.75 | 221.085 | 217.74 | 2211083 |
| 1725662100 | 220.5 | 1.12 | 0.51 | 219.69 | 220.8 | 218.49 | 2869199 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
