News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 0.185992816829 | 311.84 | 317.73 | 309.3201 | 338041 | 313.32935017 | CS |
| 4 | 20.84 | 7.14726661637 | 291.58 | 317.73 | 289.07 | 335237 | 304.0919403 | CS |
| 12 | 40.14 | 14.7421771706 | 272.28 | 317.73 | 268.41 | 351674 | 287.86050745 | CS |
| 26 | 78.06 | 33.3077316948 | 234.36 | 317.73 | 230.9 | 345117 | 270.46929336 | CS |
| 52 | 88.53 | 39.541739247 | 223.89 | 317.73 | 203.85 | 385137 | 247.02419943 | CS |
| 156 | -7.69 | -2.40229920965 | 320.11 | 363.36 | 195.03 | 406053 | 255.59808908 | CS |
| 260 | -15.59 | -4.75290387488 | 328.01 | 363.36 | 175.81 | 419231 | 259.35294598 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 312.42 | 0.18 | 0.06 | 314.06 | 316.31 | 309.3201 | 357637 |
| 1726699200 | 312.24 | 0.1 | 0.03 | 313.11 | 316.79 | 311.321 | 237505 |
| 1726612800 | 312.14 | -3.01 | -0.96 | 315.14999 | 317.73 | 311.35 | 344508 |
| 1726526400 | 315.14999 | 1.1 | 0.35 | 314.79 | 316.12 | 311.51 | 393208 |
| 1726267200 | 314.05 | 3.83 | 1.23 | 311.8 | 314.31 | 309.41 | 372172 |
| 1726180800 | 310.22 | 1.96 | 0.64 | 309.1 | 310.25 | 305.31 | 249158 |
| 1726094400 | 308.26 | -0.01 | -0.00 | 305.32 | 308.26 | 303.17 | 309182 |
| 1726008000 | 308.27 | 8.22 | 2.74 | 301.55 | 308.6 | 300.27 | 266983 |
| 1725921600 | 300.05 | 1.84 | 0.62 | 298.98 | 301.58 | 297.13 | 604648 |
| 1725662400 | 298.20999 | -3.8 | -1.26 | 301.12 | 301.94 | 294.8 | 463167 |
| 1725576000 | 302.01 | 0.38 | 0.13 | 304.04 | 306.89 | 299.98 | 305837 |
| 1725489600 | 301.63 | -1.06 | -0.35 | 302.95 | 307.75 | 300.23 | 357674 |
| 1725403200 | 302.69 | 0.9 | 0.30 | 300 | 304 | 299.285 | 270230 |
| 1725057600 | 301.79 | 3.74 | 1.25 | 298.66 | 302.05 | 297.415 | 399985 |
| 1724971200 | 298.05 | 1.96 | 0.66 | 295.63 | 299.70999 | 294.52999 | 319570 |
| 1724884800 | 296.08999 | 0.55 | 0.19 | 297 | 297.70999 | 294.135 | 341406 |
| 1724798400 | 295.54 | 0.92 | 0.31 | 292.64999 | 295.67 | 292 | 325550 |
| 1724712000 | 294.62 | -1.47 | -0.50 | 298.19 | 298.5 | 292.89 | 181304 |
| 1724452800 | 296.08999 | 5.75 | 1.98 | 291.58 | 296.27999 | 289.07 | 300478 |
| 1724366400 | 290.33999 | 1.13 | 0.39 | 290 | 290.635 | 287.37 | 258870 |
| 1724280000 | 289.20999 | 2.07 | 0.72 | 287.14 | 289.77499 | 286.19 | 230280 |
| 1724193600 | 287.14 | 1.73 | 0.61 | 285.42 | 288.02 | 285.17 | 294045 |
| 1724107200 | 285.41 | 1.4 | 0.49 | 284.01 | 287.29 | 283.70999 | 160310 |
| 1723848000 | 284.01 | -0.99 | -0.35 | 285.20999 | 286.015 | 281.26 | 375377 |
| 1723761600 | 285 | -1.16 | -0.41 | 285.89 | 286.89999 | 283.98 | 321768 |
| 1723675200 | 286.16 | 1.7 | 0.60 | 284.58 | 288.51 | 282.74 | 217411 |
| 1723588800 | 284.45999 | 2.87 | 1.02 | 283.26 | 285.76 | 282.6 | 183831 |
| 1723502400 | 281.58999 | -1.05 | -0.37 | 282.14 | 282.43 | 279.22 | 250817 |
| 1723243200 | 282.64 | 3.35 | 1.20 | 279.82 | 283.26 | 277.70999 | 270884 |
| 1723156800 | 279.29 | 1.86 | 0.67 | 278.58 | 280.91 | 276.32 | 244821 |
| 1723070400 | 277.43 | -2.96 | -1.06 | 281.73 | 284.005 | 277.02999 | 365092 |
| 1722984000 | 280.39 | 7.77 | 2.85 | 271.08 | 283.33999 | 271.08 | 564314 |
| 1722897600 | 272.62 | -9.04 | -3.21 | 279.27 | 281.98 | 272.58999 | 514561 |
| 1722638400 | 281.66 | -4.03 | -1.41 | 285.11 | 288.89999 | 278.82 | 590471 |
| 1722552000 | 285.69 | 7.33 | 2.63 | 280.3 | 285.83 | 278.01 | 829000 |
| 1722465600 | 278.36 | -2.44 | -0.87 | 279.98 | 288.415 | 273.1 | 1436228 |
| 1722379200 | 280.8 | -5.2 | -1.82 | 287.11 | 287.56 | 279.96499 | 576986 |
| 1722292800 | 286 | -0.74 | -0.26 | 286.74 | 287.08999 | 282.16 | 458026 |
| 1722033600 | 286.74 | 4.02 | 1.42 | 286.77 | 287.5 | 282.77999 | 234415 |
| 1721947200 | 282.72 | -3.24 | -1.13 | 286.3 | 289.255 | 278.765 | 282756 |
| 1721860800 | 285.95999 | -5.1 | -1.75 | 290.79 | 292.37 | 285.39 | 232203 |
| 1721774400 | 291.06 | 0.93 | 0.32 | 290.17 | 292.02999 | 289.32 | 254207 |
| 1721688000 | 290.13 | 5.34 | 1.88 | 285.76 | 290.68 | 284.23 | 465373 |
| 1721428800 | 284.79 | 0.65 | 0.23 | 285.64 | 286.58999 | 281.79 | 347860 |
| 1721342400 | 284.14 | 0.16 | 0.06 | 281.38 | 289.075 | 281.38 | 229769 |
| 1721256000 | 283.98 | 5.23 | 1.88 | 276.08 | 284.94 | 276.08 | 294559 |
| 1721169600 | 278.75 | 2.66 | 0.96 | 278.20999 | 279.38 | 276.14999 | 352438 |
| 1721083200 | 276.08999 | 1.76 | 0.64 | 274.41 | 279.51 | 273.25 | 383708 |
| 1720824000 | 274.33 | -4.08 | -1.47 | 282.62 | 282.62 | 273.99 | 371243 |
| 1720737600 | 278.41 | 2.03 | 0.73 | 280.51 | 282.82 | 277.255 | 308195 |
| 1720651200 | 276.38 | 0.41 | 0.15 | 277.49 | 277.75 | 273.55 | 178732 |
| 1720564800 | 275.97 | 2.87 | 1.05 | 272.89999 | 276.99 | 271.51 | 273606 |
| 1720478400 | 273.1 | 0.86 | 0.32 | 273.95 | 273.95 | 270.7 | 275690 |
| 1720219200 | 272.24 | 2.64 | 0.98 | 269.75 | 272.64 | 268.41 | 268459 |
| 1720040640 | 269.6 | -3.39 | -1.24 | 272.61 | 273.93 | 269.48 | 176579 |
| 1719960000 | 272.99 | 0.17 | 0.06 | 273.6 | 274.95999 | 271.94 | 233533 |
| 1719873600 | 272.82 | -0.56 | -0.20 | 270.23 | 273.42 | 269.12 | 366435 |
| 1719614400 | 273.38 | 0 | 0.00 | 273.38 | 273.38 | 273.38 | 0 |
| 1719528000 | 273.38 | 0.15 | 0.05 | 273.37 | 274.62 | 270.63 | 422531 |
| 1719441600 | 273.23 | -2.39 | -0.87 | 272.70999 | 276.27999 | 272 | 292103 |
| 1719355200 | 275.62 | -3.57 | -1.28 | 277.73 | 278.49 | 274.47 | 204718 |
| 1719268800 | 279.19 | 0.97 | 0.35 | 280 | 282.45 | 278.055 | 368357 |
| 1719009600 | 278.22 | -1.86 | -0.66 | 281.56 | 281.56 | 276.69 | 912602 |
| 1718923200 | 280.08 | -4.51 | -1.58 | 282.6 | 284 | 277.6 | 372104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
