News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6 | -2.56673511294 | 233.76 | 237.705 | 225.97 | 742980 | 229.16274643 | CS |
| 4 | -11.46 | -4.79056935039 | 239.22 | 243.22 | 225.97 | 1165837 | 234.50517789 | CS |
| 12 | -11.37 | -4.7547359177 | 239.13 | 243.28 | 224 | 1420919 | 234.31195744 | CS |
| 26 | -14.06 | -5.81424199818 | 241.82 | 249.89 | 224 | 1420227 | 237.1799756 | CS |
| 52 | -31.59 | -12.1804511278 | 259.35 | 287.32 | 224 | 1410403 | 246.2577668 | CS |
| 156 | -20.24 | -8.16129032258 | 248 | 287.32 | 215.9 | 1290411 | 248.19520281 | CS |
| 260 | -25.63 | -10.1148427325 | 253.39 | 287.32 | 197.75 | 1385501 | 247.50578492 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 227.76 | -1.08 | -0.47 | 228.68 | 228.68 | 225.97 | 613316 |
| 1720040640 | 228.84 | -0.4 | -0.17 | 228 | 229.32 | 227.5 | 509817 |
| 1719960000 | 229.24 | -0.03 | -0.01 | 229.06 | 231.14 | 227.69 | 661352 |
| 1719873600 | 229.27 | -1.67 | -0.72 | 233.76 | 237.705 | 229.12 | 1057772 |
| 1719614400 | 230.94 | 0 | 0.00 | 230.94 | 230.94 | 230.94 | 0 |
| 1719528000 | 230.94 | -0.68 | -0.29 | 232.28 | 232.98 | 229.07 | 1471661 |
| 1719441600 | 231.62 | -2.25 | -0.96 | 234.055 | 234.61 | 230.69 | 1695359 |
| 1719355200 | 233.87 | -2.04 | -0.86 | 235.28 | 235.51 | 233.18 | 1028886 |
| 1719268800 | 235.91 | -2.38 | -1.00 | 238.73 | 239.56 | 235.33 | 895380 |
| 1719009600 | 238.29 | -0.11 | -0.05 | 239.58 | 239.58 | 237.27 | 2018160 |
| 1718923200 | 238.4 | 4.67 | 2.00 | 233.25 | 239.26 | 232.08 | 1655716 |
| 1718750400 | 233.73 | 0.98 | 0.42 | 232.41 | 234.7597 | 231.94 | 1035785 |
| 1718664000 | 232.75 | -0.98 | -0.42 | 233 | 234.16 | 230.5 | 1288583 |
| 1718404800 | 233.73 | 1.76 | 0.76 | 232.6 | 233.97 | 230.75 | 1053944 |
| 1718318400 | 231.97 | -2.02 | -0.86 | 233 | 233.67 | 229.33 | 867307 |
| 1718232000 | 233.99 | -0.95 | -0.40 | 234.4 | 235.4 | 233.15 | 1101508 |
| 1718145600 | 234.94 | -4.57 | -1.91 | 238.65 | 239.2 | 234.62 | 1129924 |
| 1718059200 | 239.51 | -1.12 | -0.47 | 239.1 | 240.39 | 237.475 | 777027 |
| 1717800000 | 240.63 | 0.46 | 0.19 | 239.22 | 243.22 | 238.05 | 1571041 |
| 1717713600 | 240.17 | 3.87 | 1.64 | 236 | 240.8 | 234.67 | 1749166 |
| 1717627200 | 236.3 | -2.2 | -0.92 | 238.23 | 239.48 | 235.19 | 1166668 |
| 1717540800 | 238.5 | -0.34 | -0.14 | 239.12 | 239.75 | 237.19 | 2104735 |
| 1717454400 | 238.84 | 6.87 | 2.96 | 235 | 241.69 | 233.82 | 2081154 |
| 1717195200 | 231.97 | 5.19 | 2.29 | 227.21 | 232.21 | 226.32 | 4733921 |
| 1717108800 | 226.78 | 1.71 | 0.76 | 225.37 | 226.94 | 224.0021 | 1691719 |
| 1717022400 | 225.07 | -1.73 | -0.76 | 225.2 | 226.43 | 224 | 2680534 |
| 1716936000 | 226.8 | -1.99 | -0.87 | 227.38 | 228.39 | 225.6 | 1092322 |
| 1716590400 | 228.79 | -1.56 | -0.68 | 230.03 | 230.71 | 228.09 | 1372747 |
| 1716504000 | 230.35 | -4.1 | -1.75 | 233.77 | 234.65 | 229.55 | 1302587 |
| 1716417600 | 234.45 | -0.41 | -0.17 | 234.43 | 236.05 | 234.03 | 1364337 |
| 1716331200 | 234.86 | -2.27 | -0.96 | 237.67 | 238.17 | 234.265 | 1557650 |
| 1716244800 | 237.13 | 0.83 | 0.35 | 236.41 | 237.32 | 234.9 | 967075 |
| 1715985600 | 236.3 | -0.32 | -0.14 | 237.09 | 237.09 | 234.73 | 1785044 |
| 1715899200 | 236.62 | -0.67 | -0.28 | 236.65 | 238.335 | 235.56 | 1289846 |
| 1715812800 | 237.29 | 2.29 | 0.97 | 236.04 | 237.72 | 234.58 | 1167989 |
| 1715726400 | 235 | -1.95 | -0.82 | 238.03 | 238.95 | 234.365 | 1049398 |
| 1715640000 | 236.95 | 1.28 | 0.54 | 236.6 | 238.47 | 235.29 | 1073151 |
| 1715380800 | 235.67 | 0.67 | 0.29 | 235 | 236.32 | 233.73 | 2034397 |
| 1715294400 | 235 | 1.42 | 0.61 | 234.14 | 236.445 | 233.68 | 1921787 |
| 1715208000 | 233.58 | -3.57 | -1.51 | 237.01 | 237.595 | 233.18 | 1748882 |
| 1715121600 | 237.15 | 0.57 | 0.24 | 237.86 | 239.57 | 236.1098 | 1119947 |
| 1715035200 | 236.58 | 1.9 | 0.81 | 236.81 | 238 | 235.56 | 1255426 |
| 1714776000 | 234.68 | -5.67 | -2.36 | 238.77 | 242.29 | 234.13 | 1722137 |
| 1714689600 | 240.35 | 6.63 | 2.84 | 243 | 243.28 | 230.25 | 3789533 |
| 1714603200 | 233.72 | -0.88 | -0.38 | 234.03 | 236.09 | 232.46 | 2721601 |
| 1714516800 | 234.6 | 1.16 | 0.50 | 232.81 | 234.83 | 232.06 | 1685749 |
| 1714430400 | 233.44 | 1.89 | 0.82 | 232.31 | 234.5 | 231.84 | 918582 |
| 1714171200 | 231.55 | 1.07 | 0.46 | 230 | 233.16 | 230 | 738144 |
| 1714084800 | 230.48 | -3.35 | -1.43 | 233.91 | 234.69 | 230.4 | 885118 |
| 1713998400 | 233.83 | -0.53 | -0.23 | 232.33 | 234.57 | 230.025 | 779855 |
| 1713912000 | 234.36 | 0.48 | 0.21 | 234.58 | 236.175 | 233.395 | 800506 |
| 1713825600 | 233.88 | -0.24 | -0.10 | 234.72 | 236.07 | 233.33 | 768416 |
| 1713566400 | 234.12 | 0.97 | 0.42 | 234.7 | 235.63 | 233.07 | 1265019 |
| 1713480000 | 233.15 | 0.94 | 0.40 | 232.61 | 233.25 | 230.47 | 891659 |
| 1713393600 | 232.21 | 1.2 | 0.52 | 230.74 | 232.64 | 229.395 | 1510567 |
| 1713307200 | 231.01 | -3.71 | -1.58 | 234.82 | 235.095 | 230.71 | 1064142 |
| 1713220800 | 234.72 | -0.45 | -0.19 | 237.11 | 238.065 | 234.63 | 872266 |
| 1712961600 | 235.17 | -5.44 | -2.26 | 239.13 | 240.02 | 233.74 | 1028446 |
| 1712875200 | 240.61 | -0.38 | -0.16 | 240.93 | 243.3 | 239.64 | 1009548 |
| 1712788800 | 240.99 | -4.82 | -1.96 | 244.48 | 244.48 | 239.22 | 831375 |
| 1712702400 | 245.81 | 4.09 | 1.69 | 242.67 | 246.1 | 241.02 | 945000 |
| 1712616000 | 241.72 | -4.45 | -1.81 | 245.61 | 245.61 | 241.56 | 2085759 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
