News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.58 | -1.03171112089 | 250.07 | 250.28 | 238.5 | 1169152 | 242.72343672 | CS |
| 4 | 9 | 3.77374313388 | 238.49 | 255 | 232.7728 | 999011 | 241.5712228 | CS |
| 12 | 4.33 | 1.78072051324 | 243.16 | 255 | 232.7728 | 987140 | 242.20015703 | CS |
| 26 | -15.18 | -5.77911447824 | 262.67 | 271.15 | 232.7728 | 1176987 | 252.59664018 | CS |
| 52 | -7.46 | -2.9260639341 | 254.95 | 271.15 | 217.5 | 1108268 | 247.51939226 | CS |
| 156 | 20.91 | 9.22852855504 | 226.58 | 271.15 | 173.52 | 1076954 | 229.21990247 | CS |
| 260 | 92.49 | 59.6709677419 | 155 | 271.15 | 115.94 | 1126567 | 209.4460625 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 247.49 | 3.66 | 1.50 | 245.48 | 248.79 | 243.69 | 882222 |
| 1721947200 | 243.83 | 4.53 | 1.89 | 239.19 | 246.895 | 239.19 | 959666 |
| 1721860800 | 239.3 | -3.76 | -1.55 | 243.2508 | 244.205 | 238.59 | 875377 |
| 1721774400 | 243.06 | -2.2 | -0.90 | 244.7 | 245.75 | 242.74 | 642922 |
| 1721688000 | 245.26 | 2.64 | 1.09 | 244.11 | 245.55 | 240.47 | 449053 |
| 1721428800 | 242.62 | -6.67 | -2.68 | 248.96 | 248.96 | 241.82 | 2508586 |
| 1721342400 | 249.29 | -4.6 | -1.81 | 251.02 | 254.94 | 249.04 | 1202773 |
| 1721256000 | 253.89 | 0.4 | 0.16 | 253.22 | 255 | 252.62 | 768999 |
| 1721169600 | 253.49 | 6.76 | 2.74 | 248.82 | 253.59 | 247.8 | 983589 |
| 1721083200 | 246.73 | 0.8 | 0.33 | 245.92 | 248 | 244.905 | 890842 |
| 1720824000 | 245.93 | 5.74 | 2.39 | 241.99 | 247.02 | 241.575 | 1072279 |
| 1720737600 | 240.19 | 4.28 | 1.81 | 236.85 | 241.64 | 236.85 | 892800 |
| 1720651200 | 235.91 | 1.85 | 0.79 | 233.27 | 235.94 | 233.17 | 859307 |
| 1720564800 | 234.06 | 0.15 | 0.06 | 232.97 | 235.41 | 232.8 | 803442 |
| 1720478400 | 233.91 | 0.77 | 0.33 | 233.78 | 235.22 | 232.81 | 992911 |
| 1720219200 | 233.14 | -2.85 | -1.21 | 236 | 236.5 | 232.795 | 1312075 |
| 1720040640 | 235.99 | 0.48 | 0.20 | 236.61 | 237.48 | 235.02 | 475352 |
| 1719960000 | 235.51 | 2.1 | 0.90 | 233.34 | 235.67 | 233.34 | 944803 |
| 1719873600 | 233.41 | -3.55 | -1.50 | 238.49 | 238.84 | 232.7728 | 913003 |
| 1719614400 | 236.96 | -0.43 | -0.18 | 236.74 | 238.72 | 235.35 | 3403554 |
| 1719528000 | 237.39 | -1.49 | -0.62 | 238.61 | 239.24 | 235.85 | 1158424 |
| 1719441600 | 238.88 | 0.93 | 0.39 | 236.71 | 239.31 | 235.001 | 855769 |
| 1719355200 | 237.95 | -4.64 | -1.91 | 241.52 | 241.79 | 237.08 | 793835 |
| 1719268800 | 242.59 | 2.19 | 0.91 | 241.37 | 244.23 | 240 | 1296125 |
| 1719009600 | 240.4 | -2.93 | -1.20 | 243.37 | 243.91 | 239.83 | 1820120 |
| 1718923200 | 243.33 | 2.84 | 1.18 | 240.49 | 243.85 | 239.4 | 1188826 |
| 1718750400 | 240.49 | 1.54 | 0.64 | 239.54 | 241.77 | 239 | 823357 |
| 1718664000 | 238.95 | 3.78 | 1.61 | 235.56 | 239.58 | 235.13 | 1169890 |
| 1718404800 | 235.17 | -5.43 | -2.26 | 238.4 | 239.75 | 232.98 | 1019519 |
| 1718318400 | 240.6 | 0.79 | 0.33 | 238.82 | 240.78 | 237.02 | 842760 |
| 1718232000 | 239.81 | 1.57 | 0.66 | 239.8 | 242.35 | 239.07 | 750507 |
| 1718145600 | 238.24 | -1.13 | -0.47 | 238.36 | 238.49 | 236.51 | 845143 |
| 1718059200 | 239.37 | -1.05 | -0.44 | 239.68 | 240.27 | 238.68 | 655142 |
| 1717800000 | 240.42 | -0.55 | -0.23 | 240.2 | 242.11 | 239.8629 | 656582 |
| 1717713600 | 240.97 | -0.43 | -0.18 | 240.7 | 241.965 | 239.46 | 730164 |
| 1717627200 | 241.4 | 0.73 | 0.30 | 241 | 242.12 | 239.43 | 582122 |
| 1717540800 | 240.67 | 0.8 | 0.33 | 238.82 | 242.13 | 238.82 | 1260088 |
| 1717454400 | 239.87 | -2.88 | -1.19 | 242.89 | 243.51 | 238 | 1022217 |
| 1717195200 | 242.75 | 4.95 | 2.08 | 239.58 | 243.05 | 237.465 | 2502659 |
| 1717108800 | 237.8 | 2.79 | 1.19 | 235.01 | 237.98 | 234.855 | 1053355 |
| 1717022400 | 235.01 | -2.4 | -1.01 | 235.56 | 236.78 | 234.6 | 1075061 |
| 1716936000 | 237.41 | -2.66 | -1.11 | 239.85 | 241.14 | 236.84 | 1218937 |
| 1716590400 | 240.07 | -1.38 | -0.57 | 241.96 | 242.57 | 238.84 | 997894 |
| 1716504000 | 241.45 | -7.29 | -2.93 | 247.11 | 247.11 | 240.27 | 1555526 |
| 1716417600 | 248.74 | -0.04 | -0.02 | 247.96 | 249.98 | 247.54 | 974973 |
| 1716331200 | 248.78 | -1.81 | -0.72 | 250.2 | 250.64 | 248.55 | 901217 |
| 1716244800 | 250.59 | -0.01 | -0.00 | 250.62 | 251.145 | 249.04 | 701434 |
| 1715985600 | 250.6 | 0.83 | 0.33 | 250.22 | 250.71 | 248.47 | 961778 |
| 1715899200 | 249.77 | 0.68 | 0.27 | 248.43 | 250.215 | 246.6 | 1113240 |
| 1715812800 | 249.09 | -0.29 | -0.12 | 250.43 | 251.7 | 248.47 | 1045210 |
| 1715726400 | 249.38 | -0.91 | -0.36 | 251.73 | 252.35 | 249.3 | 781046 |
| 1715640000 | 250.29 | -0.04 | -0.02 | 251.08 | 251.95 | 249.72 | 628501 |
| 1715380800 | 250.33 | 0.6 | 0.24 | 250.73 | 251.04 | 249 | 585438 |
| 1715294400 | 249.73 | 2.33 | 0.94 | 247.48 | 249.808 | 247.48 | 574684 |
| 1715208000 | 247.4 | 0.26 | 0.11 | 246.69 | 247.85 | 245.93 | 621230 |
| 1715121600 | 247.14 | 1.95 | 0.80 | 246.88 | 248 | 246.16 | 728655 |
| 1715035200 | 245.19 | 1.27 | 0.52 | 245.04 | 246.19 | 243.53 | 758668 |
| 1714776000 | 243.92 | 1.88 | 0.78 | 243.16 | 244.52 | 241.24 | 929947 |
| 1714689600 | 242.04 | -0.23 | -0.09 | 242.71 | 243.295 | 239.46 | 1325869 |
| 1714603200 | 242.27 | -1.84 | -0.75 | 244.89 | 245.835 | 241.94 | 1304284 |
| 1714516800 | 244.11 | -5.13 | -2.06 | 250.43 | 251.75 | 242.63 | 2423659 |
| 1714430400 | 249.24 | 0.96 | 0.39 | 248.29 | 250.94 | 248.03 | 1635998 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
