News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.15 | -3.57897207228 | 255.66 | 255.75 | 243.13 | 1767845 | 249.4629008 | CS |
| 4 | -12.09 | -4.67517401392 | 258.6 | 269.4399 | 243.13 | 1575744 | 256.86684244 | CS |
| 12 | -34.49 | -12.2740213523 | 281 | 295.244 | 243.13 | 1856776 | 266.62902624 | CS |
| 26 | -36.15 | -12.7892167268 | 282.66 | 308.53 | 243.13 | 1818231 | 271.81231488 | CS |
| 52 | -1.33 | -0.536636539703 | 247.84 | 313.84 | 242.92 | 1743217 | 273.81857535 | CS |
| 156 | 26.51 | 12.05 | 220 | 313.84 | 141.9193 | 2176857 | 230.33317065 | CS |
| 260 | 129.12 | 109.992333248 | 117.39 | 319.9 | 88.69 | 2399530 | 229.49251652 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 246.51 | -7.41 | -2.92 | 250.97 | 252.23 | 243.13 | 1657933 |
| 1741390800 | 253.92 | 4.13 | 1.65 | 249.65 | 253.94 | 247.85 | 1569434 |
| 1741304400 | 249.79 | -0.62 | -0.25 | 248.51 | 249.88 | 245 | 1909604 |
| 1741218000 | 250.41 | 2.67 | 1.08 | 247.99 | 252.26 | 247.51 | 1368756 |
| 1741131600 | 247.74 | -11.03 | -4.26 | 255.66 | 255.75 | 246.83 | 2333500 |
| 1741045200 | 258.77 | -4.13 | -1.57 | 263.62 | 265 | 257.14999 | 1225292 |
| 1740786000 | 262.89999 | 4.36 | 1.69 | 259.74 | 264.46499 | 258.1801 | 1963160 |
| 1740699600 | 258.54 | 2.42 | 0.94 | 257.18 | 261.56 | 255.5258 | 1174486 |
| 1740613200 | 256.12 | -0.36 | -0.14 | 256.86 | 258.88 | 253.26 | 1095481 |
| 1740526800 | 256.48 | 2.94 | 1.16 | 254.67 | 256.69 | 253.56 | 1330323 |
| 1740440400 | 253.54 | -0.65 | -0.26 | 254.5 | 255.92 | 251.6189 | 1451364 |
| 1740181200 | 254.19 | -14.27 | -5.32 | 268.07 | 268.07 | 244.45 | 4330388 |
| 1740094800 | 268.45999 | 1.59 | 0.60 | 266.49 | 268.85 | 265.08999 | 706889 |
| 1740008400 | 266.87 | -0.58 | -0.22 | 266.33 | 268.54 | 264.35 | 955885 |
| 1739922000 | 267.45 | -0.32 | -0.12 | 268.95 | 269.4399 | 265.45999 | 931079 |
| 1739576400 | 267.77 | 4.65 | 1.77 | 264.39 | 268.48 | 264.39 | 1264463 |
| 1739490000 | 263.12 | 0.47 | 0.18 | 262.26 | 265.08 | 262.04 | 1303484 |
| 1739403600 | 262.64999 | 1.39 | 0.53 | 258.06 | 263.47 | 257.885 | 1952769 |
| 1739317200 | 261.26 | 3.03 | 1.17 | 258.6 | 262.11 | 257.02 | 1414847 |
| 1739230800 | 258.23 | 2.15 | 0.84 | 257.12 | 258.75 | 254.08 | 1216300 |
| 1738971600 | 256.08 | -2.69 | -1.04 | 258.69 | 259.245 | 254.87 | 1391967 |
| 1738885200 | 258.77 | 6.36 | 2.52 | 253.48 | 259.7 | 252.99 | 2539709 |
| 1738798800 | 252.41 | 1.46 | 0.58 | 250.49 | 252.79 | 248.5 | 1534227 |
| 1738712400 | 250.95 | 3.61 | 1.46 | 249.02 | 251.269 | 246.98 | 2184306 |
| 1738626000 | 247.34 | -17.53 | -6.62 | 257.54 | 258.79 | 246.72 | 3767723 |
| 1738366800 | 264.87 | -4.37 | -1.62 | 269.24 | 270.99 | 263.79 | 2325705 |
| 1738280400 | 269.24 | -5.82 | -2.12 | 265.43 | 271.11 | 263.3 | 2804283 |
| 1738194000 | 275.06 | -3.59 | -1.29 | 278.64999 | 279.38 | 275.01 | 1077932 |
| 1738107600 | 278.64999 | -2.88 | -1.02 | 280.98 | 281.42 | 278.065 | 1042306 |
| 1738021200 | 281.52999 | 8.24 | 3.02 | 273.83999 | 281.89999 | 273.83999 | 1536999 |
| 1737762000 | 273.29 | 2.86 | 1.06 | 270 | 273.5 | 269.52999 | 1544188 |
| 1737675600 | 270.43 | 0 | 0.00 | 270.43 | 270.43 | 270.43 | 0 |
| 1737589200 | 270.43 | -5.14 | -1.87 | 274.27 | 274.6 | 269.41 | 1925576 |
| 1737502800 | 275.57 | 0.47 | 0.17 | 275.49 | 278.3 | 272.86 | 1463755 |
| 1737157200 | 275.1 | -2.27 | -0.82 | 276.85 | 277.45999 | 274.7 | 1573543 |
| 1737070800 | 277.37 | 0.78 | 0.28 | 277.2 | 277.95999 | 273.72 | 1417219 |
| 1736984400 | 276.58999 | -1.03 | -0.37 | 280.5 | 281.08 | 276.27999 | 1848090 |
| 1736898000 | 277.62 | 3.03 | 1.10 | 275.1 | 277.95999 | 274.27 | 1360717 |
| 1736811600 | 274.58999 | 3.86 | 1.43 | 268.5 | 275.20999 | 268.22 | 1367693 |
| 1736552400 | 270.73 | -4.17 | -1.52 | 274.51 | 274.51 | 270.45 | 1474388 |
| 1736379600 | 274.89999 | -0.1 | -0.04 | 275.02 | 276.92 | 274.08 | 1962936 |
| 1736293200 | 275 | 1.03 | 0.38 | 274.05 | 278 | 273.43 | 1517900 |
| 1736206800 | 273.97 | -0.44 | -0.16 | 275.88 | 278.7 | 272.37 | 1646283 |
| 1735947600 | 274.41 | 0.13 | 0.05 | 274.6 | 275.89999 | 271.8 | 1181023 |
| 1735861200 | 274.27999 | -7.05 | -2.51 | 281.54 | 281.98 | 273.06 | 1278212 |
| 1735688400 | 281.33 | 0.78 | 0.28 | 281.52 | 284.13 | 280.58 | 1296703 |
| 1735602000 | 280.55 | 0.19 | 0.07 | 276.81 | 282.41 | 275.5 | 1587425 |
| 1735342800 | 280.36 | 1.7 | 0.61 | 277.33 | 281.6018 | 276.54 | 1552910 |
| 1735256400 | 278.66 | 6.82 | 2.51 | 270.35 | 280.3 | 270.3036 | 1777352 |
| 1735077840 | 271.83999 | 2.83 | 1.05 | 269 | 272.52999 | 267.6 | 1013076 |
| 1734997200 | 269.01 | -6.72 | -2.44 | 275 | 275.11 | 265.0901 | 3498122 |
| 1734738000 | 275.73 | -0.15 | -0.05 | 294 | 295.244 | 270.89999 | 8122348 |
| 1734651600 | 275.88 | 2.72 | 1.00 | 274.75 | 278.48 | 273.185 | 4168552 |
| 1734565200 | 273.16 | -4.27 | -1.54 | 277.72 | 281.31 | 272.85 | 1901716 |
| 1734478800 | 277.43 | -6.01 | -2.12 | 281 | 282.4449 | 274.75 | 2425607 |
| 1734392400 | 283.44 | 0.02 | 0.01 | 283.38 | 286.27999 | 282.76 | 1587117 |
| 1734133200 | 283.42 | -0.27 | -0.10 | 283.33 | 284.11 | 281.85 | 963426 |
| 1734046800 | 283.69 | 2.53 | 0.90 | 281.51 | 284.5 | 279.37 | 1082608 |
| 1733960400 | 281.16 | 1.84 | 0.66 | 279.7 | 282.2 | 278.76 | 1204806 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
