News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.91 | -1.02227218436 | 284.66 | 295.35 | 279.16 | 1683619 | 287.05557721 | CS |
| 4 | -30.59 | -9.79381443299 | 312.34 | 317.19 | 279.16 | 1663327 | 293.41621734 | CS |
| 12 | -80.84 | -22.2951543065 | 362.59 | 362.59 | 279.16 | 2398189 | 313.36288742 | CS |
| 26 | -198.47 | -41.3289742201 | 480.22 | 491.2972 | 279.16 | 2112910 | 361.01271902 | CS |
| 52 | -100.68 | -26.3263865283 | 382.43 | 516.39 | 279.16 | 1895039 | 388.2090373 | CS |
| 156 | -113.24 | -28.6690802299 | 394.99 | 516.39 | 251.51 | 1611022 | 360.4446356 | CS |
| 260 | 92.75 | 49.0740740741 | 189 | 516.39 | 128.845 | 1643018 | 324.44481987 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 284.89999 | 4.66 | 1.66 | 281.8 | 286.43 | 280.85 | 1143887 |
| 1721428500 | 280.235 | -4.9 | -1.72 | 285.4567 | 286.64999 | 279.16 | 1568951 |
| 1721342100 | 285.13 | -7.55 | -2.58 | 293.45 | 295.35 | 284.69 | 1884731 |
| 1721255700 | 292.68 | 0.92 | 0.32 | 289.955 | 293.91 | 289.05 | 1515093 |
| 1721169300 | 291.76 | 8.04 | 2.83 | 284.66 | 291.872 | 282.03949 | 1878016 |
| 1721082900 | 283.72 | -7.34 | -2.52 | 289.5 | 290 | 282.58 | 2193134 |
| 1720823700 | 291.06 | 1.86 | 0.64 | 292.12 | 296.38 | 287.77999 | 1797618 |
| 1720737300 | 289.2 | 1.12 | 0.39 | 289.39999 | 295.5 | 288.6 | 1740304 |
| 1720650900 | 288.08 | -1.79 | -0.62 | 288.33 | 290.20999 | 283.49 | 2191112 |
| 1720564500 | 289.87 | -4.16 | -1.41 | 293.7 | 293.8 | 288.11 | 2012946 |
| 1720478100 | 294.02999 | -4.11 | -1.38 | 300.1 | 301.91 | 293.51 | 1702633 |
| 1720218900 | 298.14 | -2.18 | -0.73 | 303.14 | 303.14 | 296.8 | 1254740 |
| 1720040640 | 300.32 | -1.35 | -0.45 | 301.67 | 302.58999 | 299.02 | 952002 |
| 1719959700 | 301.67 | -0.69 | -0.23 | 300.45 | 304.39 | 299.68 | 1434515 |
| 1719873300 | 302.36 | 3.66 | 1.23 | 300.73 | 302.58 | 295.49 | 1526060 |
| 1719614100 | 298.7 | -9.6 | -3.11 | 302 | 303.25 | 296.20999 | 3493963 |
| 1719527700 | 308.3 | 3.49 | 1.14 | 304.41 | 308.44 | 303.185 | 1405946 |
| 1719441300 | 304.81 | -4.26 | -1.38 | 308.77999 | 309.88 | 304.37 | 1262359 |
| 1719354900 | 309.07 | -3.21 | -1.03 | 312.33999 | 317.19 | 307.69 | 1988298 |
| 1719268500 | 312.27999 | 0.46 | 0.15 | 312.29 | 316.52999 | 311.74 | 2155222 |
| 1719009300 | 311.82 | 1.05 | 0.34 | 311.27 | 313.45 | 309.1 | 3248639 |
| 1718922900 | 310.77 | -2.46 | -0.79 | 314.45 | 314.66 | 310.22 | 1624034 |
| 1718750100 | 313.23 | 0.32 | 0.10 | 312.12 | 315.5 | 311.52 | 1836230 |
| 1718663700 | 312.91 | 6.9 | 2.25 | 304.27999 | 313.22 | 303.75 | 1948644 |
| 1718404500 | 306.01 | -1.48 | -0.48 | 305.12 | 308 | 303.16 | 1470998 |
| 1718318100 | 307.49 | -2.32 | -0.75 | 306.88 | 309.14 | 303.87 | 2076281 |
| 1718231700 | 309.81 | -8.23 | -2.59 | 319.02679 | 320.86 | 307.88 | 2589314 |
| 1718145300 | 318.04 | -0.22 | -0.07 | 315.39 | 319.7 | 314.765 | 1758923 |
| 1718058900 | 318.26 | 0.4 | 0.13 | 314.66 | 321.7975 | 314.01 | 2115746 |
| 1717799700 | 317.86 | -5.17 | -1.60 | 321.19 | 329.73 | 316.26 | 3804418 |
| 1717713300 | 323.02999 | 14.76 | 4.79 | 337 | 337.71 | 314.64999 | 12289373 |
| 1717626900 | 308.27 | 1.49 | 0.49 | 308.76 | 308.6699 | 301.05 | 6536106 |
| 1717540500 | 306.77999 | 0.16 | 0.05 | 304.33999 | 309.2799 | 301.33999 | 2148261 |
| 1717454100 | 306.62 | -5.37 | -1.72 | 311.3 | 314.13 | 305.79 | 2091809 |
| 1717194900 | 311.99 | 9.09 | 3.00 | 307.91 | 313.33 | 306.7 | 4255746 |
| 1717108500 | 302.89999 | 4.36 | 1.46 | 299.8 | 307.38 | 299 | 2637985 |
| 1717022100 | 298.54 | 3.29 | 1.11 | 293.97 | 301.45 | 293.3601 | 2604038 |
| 1716935700 | 295.25 | -7.76 | -2.56 | 304 | 304.42 | 293.0337 | 2843422 |
| 1716590100 | 303.005 | 3.27 | 1.09 | 301.54 | 306.92 | 299.7401 | 2281434 |
| 1716503700 | 299.735 | 0.11 | 0.04 | 299.64999 | 302.68759 | 295.27999 | 3579105 |
| 1716417300 | 299.63 | -23.35 | -7.23 | 307.01 | 307.915 | 295.74 | 8915845 |
| 1716330900 | 322.98 | -4.09 | -1.25 | 327.35 | 328.29 | 322.15499 | 2187106 |
| 1716244500 | 327.07 | -7.88 | -2.35 | 334.20999 | 334.20999 | 323.66 | 3627493 |
| 1715985300 | 334.95 | -3.33 | -0.98 | 338.15 | 338.53 | 334.02 | 2586299 |
| 1715898900 | 338.28 | -8.57 | -2.47 | 347.68 | 347.93 | 337.54 | 3260115 |
| 1715812500 | 346.85 | -5.5 | -1.56 | 354.5 | 354.533 | 346.235 | 1526901 |
| 1715726100 | 352.35 | 5.19 | 1.49 | 349.04 | 353.39 | 349.04 | 1227716 |
| 1715639700 | 347.16 | -5.8 | -1.64 | 354.37 | 355.44 | 347 | 1481541 |
| 1715380500 | 352.96 | 0.01 | 0.00 | 352.9 | 353.38 | 347.39 | 1403740 |
| 1715294100 | 352.95 | 7.34 | 2.12 | 346.97 | 355.2 | 346.11 | 1774512 |
| 1715207700 | 345.61 | -4.24 | -1.21 | 347.21 | 349.02 | 345.07 | 1365558 |
| 1715121300 | 349.85 | -0.39 | -0.11 | 350.98 | 354.05 | 348.8 | 1207561 |
| 1715034900 | 350.24 | -4.91 | -1.38 | 357 | 357.8977 | 349.17 | 1323056 |
| 1714775700 | 355.15 | 4.35 | 1.24 | 355.2 | 356.97 | 351.77 | 1257694 |
| 1714689300 | 350.8 | -3.6 | -1.02 | 357.24 | 357.2903 | 348.51 | 1818168 |
| 1714602900 | 354.4 | -6.2 | -1.72 | 358.05 | 360.445 | 351.67 | 1336016 |
| 1714516500 | 360.6 | -3.36 | -0.92 | 362.59 | 362.59 | 358.77 | 1588317 |
| 1714430100 | 363.96 | -0.74 | -0.20 | 357.5 | 366.915 | 357.015 | 1361123 |
| 1714170900 | 364.7 | 4.7 | 1.31 | 360.89 | 367.515 | 359.635 | 1234389 |
| 1714084500 | 360 | -4.59 | -1.26 | 363.19 | 363.19 | 356.67 | 1515852 |
| 1713998100 | 364.59 | -0.09 | -0.02 | 368.36 | 366.5923 | 361.2197 | 1258851 |
| 1713911700 | 364.68 | 2.89 | 0.80 | 362.17 | 366.19 | 359.33 | 1589059 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
