News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.565 | 1.17163412127 | 218.925 | 229.81 | 213.99 | 606852 | 220.39308385 | CS |
| 4 | -2.08 | -0.930357382475 | 223.57 | 235.08 | 213.99 | 424108 | 223.62479793 | CS |
| 12 | 23.05 | 11.6156016932 | 198.44 | 238.32 | 190.33 | 467780 | 217.09822003 | CS |
| 26 | 63.93 | 40.5750190404 | 157.56 | 238.32 | 156.53 | 471718 | 201.89520371 | CS |
| 52 | -23.51 | -9.59591836735 | 245 | 251.502 | 151.68 | 476460 | 201.05712648 | CS |
| 156 | -43.05 | -16.273531413 | 264.54 | 324.29 | 135.64 | 412999 | 196.94433582 | CS |
| 260 | 119.46 | 117.08321082 | 102.03 | 354.62 | 70.83 | 374277 | 196.45988334 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 221.49 | -1.79 | -0.80 | 220.88 | 227.5125 | 218.464 | 393674 |
| 1734651600 | 223.28 | 7.19 | 3.33 | 222.69 | 229.81 | 220.795 | 684748 |
| 1734565200 | 216.09 | -10.83 | -4.77 | 227.46 | 229.11 | 216.08 | 881896 |
| 1734478800 | 226.92 | 7.99 | 3.65 | 220.44 | 227.62 | 220.44 | 577808 |
| 1734392400 | 218.93 | 2.15 | 0.99 | 215.805 | 220.47 | 214.23 | 586838 |
| 1734133200 | 216.78 | -2.92 | -1.33 | 218.925 | 218.925 | 213.99 | 302968 |
| 1734046800 | 219.7 | -0.8 | -0.36 | 223.08 | 223.08 | 217.905 | 411650 |
| 1733960400 | 220.5 | -1.36 | -0.61 | 225.8 | 225.8 | 217.58 | 372072 |
| 1733874000 | 221.86 | -5.79 | -2.54 | 230.29 | 230.6 | 220.88 | 516343 |
| 1733787600 | 227.65 | -2.08 | -0.91 | 228.35 | 233 | 226.31 | 478979 |
| 1733528400 | 229.73 | 7.6 | 3.42 | 227.95 | 234.78 | 224.58 | 376981 |
| 1733442000 | 222.13 | -2.98 | -1.32 | 223.86 | 226.14 | 220.965 | 332734 |
| 1733355600 | 225.11 | 3.16 | 1.42 | 223.74 | 226 | 222.52 | 458388 |
| 1733269200 | 221.95 | -3.98 | -1.76 | 224.95 | 225.7 | 221.43 | 319423 |
| 1733182800 | 225.93 | -1.83 | -0.80 | 227.91 | 228.18 | 223.93 | 361649 |
| 1732917840 | 227.76 | -1.79 | -0.78 | 228.81 | 230.03 | 226.38 | 137464 |
| 1732750800 | 229.55 | -1.38 | -0.60 | 229.74 | 233.06 | 229.095 | 238734 |
| 1732664400 | 230.93 | -0.02 | -0.01 | 232.36 | 232.36 | 227.69 | 277569 |
| 1732578000 | 230.95 | 1.7 | 0.74 | 232.53 | 235.08 | 230.04 | 353045 |
| 1732318800 | 229.25 | 6.56 | 2.95 | 223.57 | 229.42 | 222.34 | 388770 |
| 1732232400 | 222.69 | 6.99 | 3.24 | 216.01 | 223.11 | 214.9531 | 569323 |
| 1732146000 | 215.7 | 7.15 | 3.43 | 213.31 | 216 | 207.81 | 571883 |
| 1732059600 | 208.55 | 4.46 | 2.19 | 202.33 | 212.71 | 201.38 | 651027 |
| 1731973200 | 204.09 | 0.8 | 0.39 | 203.44 | 206 | 199.84 | 898474 |
| 1731714000 | 203.29 | -25.5 | -11.15 | 211.415 | 216.69 | 200.28 | 1338047 |
| 1731627600 | 228.79 | -8.04 | -3.39 | 237.3 | 237.3 | 228.37 | 667600 |
| 1731541200 | 236.83 | 1.61 | 0.68 | 233.53 | 237.64 | 233.48 | 648011 |
| 1731454800 | 235.22 | 1.39 | 0.59 | 235.76 | 238.32 | 233.94 | 545493 |
| 1731368400 | 233.83 | 2.47 | 1.07 | 231.67 | 234.51 | 230.71 | 274355 |
| 1731109200 | 231.36 | -2.65 | -1.13 | 234 | 235.135 | 229.425 | 453886 |
| 1731022800 | 234.01 | 15.09 | 6.89 | 222.89 | 235.95 | 222.53 | 932127 |
| 1730936400 | 218.92 | 6.01 | 2.82 | 217.04 | 219.49 | 214.06 | 558524 |
| 1730850000 | 212.91 | 0.9 | 0.42 | 213.6 | 215.35 | 210.19 | 246770 |
| 1730763600 | 212.01 | 1.89 | 0.90 | 211.08 | 214.17 | 209.63 | 281243 |
| 1730500800 | 210.12 | 0.23 | 0.11 | 210.82 | 212.24 | 208.915 | 223389 |
| 1730414400 | 209.89 | -3.38 | -1.58 | 211.41 | 213.66 | 209.04 | 275779 |
| 1730328000 | 213.27 | -7.43 | -3.37 | 220.12 | 220.12 | 213.08 | 341971 |
| 1730241600 | 220.7 | 1.89 | 0.86 | 218.94 | 224.47 | 218.56 | 278117 |
| 1730155200 | 218.81 | 0.77 | 0.35 | 220.38 | 221.7299 | 216.675 | 252543 |
| 1729896000 | 218.04 | -1.01 | -0.46 | 219.05 | 219.98 | 215.495 | 367946 |
| 1729809600 | 219.05 | 1.77 | 0.81 | 219.45 | 220.28 | 215.7 | 264255 |
| 1729723200 | 217.28 | -1.59 | -0.73 | 218.45 | 218.89 | 216.13 | 227084 |
| 1729636800 | 218.87 | -4.67 | -2.09 | 223.745 | 223.96 | 217.36 | 322395 |
| 1729550400 | 223.54 | -0.13 | -0.06 | 221.52 | 225.82 | 220.64 | 378093 |
| 1729291200 | 223.67 | 7.18 | 3.32 | 221.45 | 225.49 | 217.9 | 610943 |
| 1729204800 | 216.49 | 0.13 | 0.06 | 216.69 | 221.49 | 215.63 | 643882 |
| 1729118400 | 216.36 | 4.62 | 2.18 | 211.8 | 217.69 | 210.91 | 675673 |
| 1729032000 | 211.74 | 0.48 | 0.23 | 210.21 | 213.65 | 209.77 | 260943 |
| 1728945600 | 211.26 | 3.92 | 1.89 | 208.79 | 211.69 | 205.91 | 322297 |
| 1728686400 | 207.34 | -2.43 | -1.16 | 210.88 | 211 | 205.12 | 577493 |
| 1728600000 | 209.77 | -1.88 | -0.89 | 209.51 | 210.49 | 208.33 | 757262 |
| 1728513600 | 211.65 | -0.64 | -0.30 | 210.61 | 214.67 | 207.91 | 561732 |
| 1728427200 | 212.29 | 18.51 | 9.55 | 196 | 213.63 | 195.895 | 848074 |
| 1728340800 | 193.78 | 0.33 | 0.17 | 192.96 | 194.879 | 190.33 | 544023 |
| 1728081600 | 193.45 | -3 | -1.53 | 197.435 | 199.31 | 192.93 | 522511 |
| 1727995200 | 196.45 | -3.92 | -1.96 | 198.26 | 199.19 | 195.44 | 509384 |
| 1727908800 | 200.37 | 3.95 | 2.01 | 195.49 | 200.51 | 194.5 | 265791 |
| 1727822400 | 196.42 | -1.72 | -0.87 | 197.49 | 198.275 | 194.84 | 270303 |
| 1727735520 | 198.14 | 0.49 | 0.25 | 196.52 | 198.16 | 194.94 | 397991 |
| 1727476800 | 197.65 | -0.36 | -0.18 | 198.44 | 200.07 | 197.39 | 204341 |
| 1727390400 | 198.01 | 5.09 | 2.64 | 196.94 | 203.52 | 196.2 | 565917 |
| 1727304000 | 192.92 | -3.72 | -1.89 | 196.72 | 196.72 | 192.17 | 301813 |
| 1727217600 | 196.64 | 3.69 | 1.91 | 193.05 | 196.93 | 191.82 | 235774 |
| 1727131200 | 192.95 | 3.85 | 2.04 | 190.6 | 193.415 | 188.55 | 330661 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
