News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.84 | -0.617905836524 | 297.78 | 301.035 | 289.4 | 497988 | 296.76464268 | CS |
| 4 | 7.69 | 2.66782307025 | 288.25 | 301.035 | 286.03 | 620360 | 294.05619637 | CS |
| 12 | 36.32 | 13.9896772206 | 259.62 | 301.035 | 251.42 | 715553 | 280.33072762 | CS |
| 26 | 43.97 | 17.4504901377 | 251.97 | 301.035 | 230.0803 | 786869 | 261.4875699 | CS |
| 52 | 65.74 | 28.5577758471 | 230.2 | 301.035 | 218.625 | 834433 | 248.23668077 | CS |
| 156 | 149.54 | 102.144808743 | 146.4 | 301.035 | 144.78 | 873111 | 202.55668711 | CS |
| 260 | 206.46 | 230.733124721 | 89.48 | 301.035 | 65.09 | 921631 | 162.67582781 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612800 | 295.94 | -3.61 | -1.21 | 300.055 | 300.40499 | 294.48 | 548423 |
| 1726526400 | 299.55 | 2.16 | 0.73 | 299 | 301.035 | 298.66 | 516078 |
| 1726267200 | 297.39 | 0.79 | 0.27 | 296.6 | 298.17 | 294.41 | 396392 |
| 1726180800 | 296.6 | 1.95 | 0.66 | 293.27999 | 297.173 | 293.1 | 405884 |
| 1726094400 | 294.64999 | -4.17 | -1.40 | 297.77999 | 298.12 | 289.39999 | 582512 |
| 1726008000 | 298.82 | -0.12 | -0.04 | 299.3 | 300.66 | 297.27999 | 734761 |
| 1725921600 | 298.94 | 4.75 | 1.61 | 295.7 | 299.89999 | 294.845 | 839620 |
| 1725662400 | 294.19 | -1.36 | -0.46 | 295.8 | 296.75 | 293.58999 | 663622 |
| 1725576000 | 295.55 | -2.2 | -0.74 | 296.13 | 296.20999 | 293.16 | 518140 |
| 1725489600 | 297.75 | 3.26 | 1.11 | 295.31 | 298.24 | 294.86 | 714546 |
| 1725403200 | 294.49 | 1.92 | 0.66 | 294.17 | 296.1 | 292.805 | 734717 |
| 1725057600 | 292.57 | 1.1 | 0.38 | 291.83999 | 293.13 | 288.94 | 1404603 |
| 1724971200 | 291.47 | 0.6 | 0.21 | 291.62 | 293.70999 | 290.01 | 374964 |
| 1724884800 | 290.87 | 0.81 | 0.28 | 290.74 | 294 | 290.17 | 608513 |
| 1724798400 | 290.06 | 3.28 | 1.14 | 287.57 | 291 | 287.11 | 814378 |
| 1724712000 | 286.77999 | -1.05 | -0.36 | 288.44 | 289.08999 | 286.35 | 652114 |
| 1724452800 | 287.83 | -3.99 | -1.37 | 292.72 | 294.27 | 286.02999 | 431074 |
| 1724366400 | 291.82 | 2.31 | 0.80 | 289.74 | 292.1 | 289.39999 | 402956 |
| 1724280000 | 289.51 | 1.26 | 0.44 | 288.25 | 290.2 | 287.2484 | 362579 |
| 1724193600 | 288.25 | 1.7 | 0.59 | 287.25 | 289.3577 | 286.49 | 514351 |
| 1724107200 | 286.55 | 1.47 | 0.52 | 284.5 | 287.91 | 284.5 | 491597 |
| 1723848000 | 285.08 | 0.68 | 0.24 | 283.95999 | 285.43 | 283.92 | 733099 |
| 1723761600 | 284.39999 | -0.3 | -0.11 | 284.79 | 286.5 | 283.27 | 418336 |
| 1723675200 | 284.7 | 3.49 | 1.24 | 281.92 | 285.2 | 281.7608 | 663130 |
| 1723588800 | 281.20999 | -0.39 | -0.14 | 281.83 | 283.14 | 280.58999 | 467449 |
| 1723502400 | 281.6 | -1.15 | -0.41 | 283 | 284.12 | 280.67 | 614665 |
| 1723243200 | 282.75 | -0.09 | -0.03 | 283.74 | 283.99 | 281.06 | 800709 |
| 1723156800 | 282.83999 | 1.2 | 0.43 | 281.25 | 284.08 | 280.68 | 955020 |
| 1723070400 | 281.64 | 0.39 | 0.14 | 282 | 286.89999 | 281.13 | 958357 |
| 1722984000 | 281.25 | 2.93 | 1.05 | 278.97 | 284.72 | 278.46859 | 772521 |
| 1722897600 | 278.32 | -8.82 | -3.07 | 286.23 | 286.23 | 277.97 | 1370943 |
| 1722638400 | 287.14 | 0.02 | 0.01 | 289.17 | 290.25 | 283.1701 | 900537 |
| 1722552000 | 287.12 | 3.63 | 1.28 | 285.37 | 287.18 | 283.175 | 549044 |
| 1722465600 | 283.49 | -1.51 | -0.53 | 284.42 | 287.6 | 283.17039 | 590969 |
| 1722379200 | 285 | 5.63 | 2.02 | 279.37 | 286.00869 | 279.37 | 803065 |
| 1722292800 | 279.37 | -4.21 | -1.48 | 280.93 | 283.6152 | 278.8 | 1003355 |
| 1722033600 | 283.58 | 9.61 | 3.51 | 269.13 | 283.89999 | 267 | 1161116 |
| 1721947200 | 273.97 | -0.35 | -0.13 | 275.01 | 277.77999 | 273.95 | 1151166 |
| 1721860800 | 274.32 | 1.1 | 0.40 | 275.58999 | 276.83499 | 271.845 | 1199110 |
| 1721774400 | 273.22 | 1.08 | 0.40 | 273.58999 | 276.38 | 272.825 | 459913 |
| 1721688000 | 272.14 | 1.87 | 0.69 | 270 | 273.595 | 270 | 334015 |
| 1721428800 | 270.27 | -0.26 | -0.10 | 270.44 | 272.94 | 269.26 | 550761 |
| 1721342400 | 270.52999 | -1.32 | -0.49 | 271 | 272.33 | 269.99 | 833199 |
| 1721256000 | 271.85 | 4.23 | 1.58 | 268.415 | 272.91 | 267.88 | 788158 |
| 1721169600 | 267.62 | -2.84 | -1.05 | 271.52999 | 273.45 | 267.51 | 710852 |
| 1721083200 | 270.45999 | -0.59 | -0.22 | 271.54 | 273.36 | 270.08 | 483274 |
| 1720824000 | 271.05 | 0.93 | 0.34 | 271.52 | 274.97 | 270.26 | 855952 |
| 1720737600 | 270.12 | 2.32 | 0.87 | 267.89 | 270.38 | 266.175 | 571936 |
| 1720651200 | 267.8 | 3.87 | 1.47 | 264.45999 | 268.52 | 263.56349 | 742895 |
| 1720564800 | 263.93 | -0.61 | -0.23 | 264.97 | 265.7 | 263.21499 | 586861 |
| 1720478400 | 264.54 | -0.13 | -0.05 | 265 | 266.25 | 263.75 | 722243 |
| 1720219200 | 264.67 | 2.04 | 0.78 | 262.41 | 265 | 260.83 | 712214 |
| 1720040640 | 262.63 | 0.63 | 0.24 | 261.85 | 263.62 | 261.26 | 412782 |
| 1719960000 | 262 | 2.78 | 1.07 | 257.91 | 262.045 | 257.77 | 807626 |
| 1719873600 | 259.22 | -0.09 | -0.03 | 260 | 261.08 | 257.58 | 581315 |
| 1719614400 | 259.31 | -0.82 | -0.32 | 258.68 | 261.425 | 257.99 | 1393176 |
| 1719528000 | 260.13 | 6.63 | 2.62 | 254.7 | 260.13 | 253.37 | 1201418 |
| 1719441600 | 253.5 | -6.4 | -2.46 | 259.62 | 259.62 | 251.42 | 1051432 |
| 1719355200 | 259.89999 | -5.29 | -1.99 | 264.83999 | 266.39 | 259.41 | 1426594 |
| 1719268800 | 265.19 | 0.59 | 0.22 | 264.8 | 266.27999 | 262.27 | 982294 |
| 1719009600 | 264.6 | -0.06 | -0.02 | 264.89999 | 264.89999 | 262.72 | 1546642 |
| 1718923200 | 264.66 | 2.79 | 1.07 | 261.48 | 264.7 | 261.48 | 704374 |
| 1718750400 | 261.87 | 0.71 | 0.27 | 261.16 | 264.26 | 260.67 | 1177540 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
