News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 23.19 | 8.18003844865 | 283.495 | 308.64 | 283.495 | 1568849 | 295.02316891 | CS |
| 4 | 30.685 | 11.1177536232 | 276 | 308.64 | 273.73 | 1524167 | 284.72198952 | CS |
| 12 | -5.315 | -1.70352564103 | 312 | 346.73 | 262.0303 | 1964343 | 299.86928056 | CS |
| 26 | -36.965 | -10.7565837334 | 343.65 | 370.6399 | 262.0303 | 1669469 | 318.76166313 | CS |
| 52 | 9.685 | 3.26094276094 | 297 | 370.6399 | 262.0303 | 1603095 | 329.02864272 | CS |
| 156 | 79.025 | 34.7118510059 | 227.66 | 370.6399 | 213.16 | 1702647 | 294.78995163 | CS |
| 260 | 105.335 | 52.3143779488 | 201.35 | 370.6399 | 118.5 | 1823221 | 254.72754258 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 305.72 | 12.08 | 4.11 | 295 | 306.43 | 294.75 | 1908992 |
| 1737762000 | 293.64 | 4.6 | 1.59 | 294.3 | 298 | 293.27999 | 1397809 |
| 1737675600 | 289.04 | 0 | 0.00 | 289.04 | 289.04 | 289.04 | 0 |
| 1737589200 | 289.04 | 0.45 | 0.16 | 287.18 | 290.795 | 286.4601 | 1357128 |
| 1737502800 | 288.58999 | 4.6 | 1.62 | 283.99 | 288.6 | 283.01 | 1630959 |
| 1737157200 | 283.99 | 3.02 | 1.07 | 281.08999 | 286.39 | 279.47 | 1897893 |
| 1737070800 | 280.97 | -3.61 | -1.27 | 280.07 | 281.6447 | 275.45999 | 2014098 |
| 1736984400 | 284.58 | -0.45 | -0.16 | 284.25 | 285.2375 | 280.14999 | 1711097 |
| 1736898000 | 285.02999 | 2.58 | 0.91 | 282 | 285.7 | 280.85 | 2172608 |
| 1736811600 | 282.45 | 3.46 | 1.24 | 281.31 | 282.7 | 279.7 | 1892476 |
| 1736552400 | 278.99 | -0.33 | -0.12 | 277.06 | 281.6896 | 275 | 1523252 |
| 1736379600 | 279.32 | -0.61 | -0.22 | 278.3 | 279.58 | 276 | 1014815 |
| 1736293200 | 279.93 | 0.27 | 0.10 | 281.38 | 282.94 | 278.19 | 1032846 |
| 1736206800 | 279.66 | -1.04 | -0.37 | 278.57 | 284.25 | 278.01 | 1372448 |
| 1735947600 | 280.7 | 6.21 | 2.26 | 275.52999 | 282.02 | 273.73 | 1332826 |
| 1735861200 | 274.49 | -1.65 | -0.60 | 278.82 | 278.99 | 274.05 | 1020263 |
| 1735688400 | 276.14 | 1 | 0.36 | 276 | 277.99 | 273.85 | 1222557 |
| 1735602000 | 275.14 | -3.57 | -1.28 | 277.70999 | 277.70999 | 273.58139 | 1271106 |
| 1735342800 | 278.70999 | -2.87 | -1.02 | 280.04 | 282.77999 | 276.6 | 976275 |
| 1735256400 | 281.58 | 1.52 | 0.54 | 280.06 | 281.87 | 278.13 | 1090131 |
| 1735077840 | 280.06 | -1.57 | -0.56 | 280.08999 | 280.75 | 277.02999 | 669266 |
| 1734997200 | 281.63 | 4.71 | 1.70 | 275.91 | 282.3 | 273.11 | 1944056 |
| 1734738000 | 276.92 | 2.12 | 0.77 | 278.18 | 280.37 | 273.26 | 3481192 |
| 1734651600 | 274.8 | -7.61 | -2.69 | 280.87 | 284.675 | 270.22 | 3826441 |
| 1734565200 | 282.41 | 16.82 | 6.33 | 276.45 | 284.29 | 272.24 | 4912531 |
| 1734478800 | 265.58999 | -7.67 | -2.81 | 263.67 | 270.678 | 262.0303 | 4481160 |
| 1734392400 | 273.26 | -8.6 | -3.05 | 281.92 | 283.7 | 271.88 | 4175527 |
| 1734133200 | 281.86 | -1.1 | -0.39 | 282.37 | 286 | 279.88 | 3277216 |
| 1734046800 | 282.95999 | -11.07 | -3.76 | 293 | 296.83 | 282.27 | 4472423 |
| 1733960400 | 294.02999 | -17.34 | -5.57 | 308.6 | 309.83499 | 293.62 | 4299686 |
| 1733874000 | 311.37 | -7.78 | -2.44 | 319.14999 | 319.52999 | 310.58999 | 2610459 |
| 1733787600 | 319.14999 | 1.34 | 0.42 | 319.23 | 320.11 | 313.07 | 2146081 |
| 1733528400 | 317.81 | -4.8 | -1.49 | 323.47 | 323.915 | 315.1 | 1746006 |
| 1733442000 | 322.61 | -7.51 | -2.27 | 329.02 | 330.26 | 321.89 | 1467877 |
| 1733355600 | 330.12 | -4.78 | -1.43 | 333.3 | 336.545 | 329.83999 | 1523402 |
| 1733269200 | 334.89999 | -2.16 | -0.64 | 338.77 | 339.305 | 334.13 | 1537144 |
| 1733182800 | 337.06 | -0.74 | -0.22 | 336.17 | 338.78 | 334.89 | 1106741 |
| 1732917840 | 337.8 | 1.3 | 0.39 | 335.20999 | 339.6 | 335.01 | 900380 |
| 1732750800 | 336.5 | 1.5 | 0.45 | 335.44 | 340.14 | 333.79 | 1770012 |
| 1732664400 | 335 | 1.99 | 0.60 | 333.7 | 335.23 | 329.67 | 1695325 |
| 1732578000 | 333.01 | 4.56 | 1.39 | 330.8 | 335.14 | 330.07 | 2581247 |
| 1732318800 | 328.45 | -1.62 | -0.49 | 330.29 | 330.94 | 325.47 | 1474141 |
| 1732232400 | 330.07 | 6.68 | 2.07 | 324.92 | 331.07 | 322.20999 | 1520434 |
| 1732146000 | 323.39 | 0.89 | 0.28 | 322.69 | 324.39 | 319.4395 | 1527312 |
| 1732059600 | 322.5 | 0.05 | 0.02 | 320 | 327.08999 | 319.18 | 1320286 |
| 1731973200 | 322.45 | 0.93 | 0.29 | 321.25 | 323.64999 | 320.55 | 1194460 |
| 1731714000 | 321.52 | -2.36 | -0.73 | 323.06 | 325.29 | 316.77 | 1649690 |
| 1731627600 | 323.88 | -8.16 | -2.46 | 331.48 | 332.015 | 322.73 | 1826965 |
| 1731541200 | 332.04 | -7.83 | -2.30 | 339.15 | 340.7 | 331.06 | 1672043 |
| 1731454800 | 339.87 | -3.19 | -0.93 | 342 | 346.73 | 339.48 | 2243845 |
| 1731368400 | 343.06 | 23.29 | 7.28 | 342.52 | 347.6224 | 339.72 | 2585803 |
| 1731109200 | 319.77 | 0.28 | 0.09 | 319.69 | 321.75 | 317.48 | 1314800 |
| 1731022800 | 319.49 | 4.27 | 1.35 | 316.5 | 321.49 | 314.675 | 1752093 |
| 1730936400 | 315.22 | -3.17 | -1.00 | 325 | 326.04 | 308.58 | 2601348 |
| 1730850000 | 318.39 | 6.07 | 1.94 | 312 | 318.79 | 311.26 | 2045266 |
| 1730763600 | 312.32 | -4.17 | -1.32 | 317.61 | 317.975 | 311.39999 | 1695666 |
| 1730500800 | 316.49 | 1.68 | 0.53 | 313.64 | 318.75 | 306.66 | 2810674 |
| 1730414400 | 314.81 | 1.92 | 0.61 | 333.38 | 342.39 | 313.95 | 3500092 |
| 1730328000 | 312.89 | 4.66 | 1.51 | 308 | 316.52999 | 308 | 2411260 |
| 1730241600 | 308.23 | -6.69 | -2.12 | 314.83 | 315.11 | 307.86 | 2556058 |
| 1730155200 | 314.92 | -1.93 | -0.61 | 317.26 | 318.25 | 313.595 | 1545528 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
