News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.24 | 4.82440581767 | 253.71 | 264.25 | 252.14 | 13193760 | 261.2650009 | CS |
| 4 | 24.26 | 10.0376515371 | 241.69 | 264.25 | 237.11 | 10506737 | 249.02044115 | CS |
| 12 | 42.39 | 18.961352657 | 223.56 | 264.25 | 219.17 | 9639682 | 243.34117407 | CS |
| 26 | 56.45 | 26.9451073986 | 209.5 | 264.25 | 190.9 | 8993270 | 226.85244703 | CS |
| 52 | 96.59 | 57.0323571091 | 169.36 | 264.25 | 168.8627 | 8973887 | 209.94863687 | CS |
| 156 | 123.71 | 86.9727221597 | 142.24 | 264.25 | 101.28 | 11022681 | 155.13493685 | CS |
| 260 | 129.58 | 95.0208990247 | 136.37 | 264.25 | 76.91 | 13145064 | 139.57341406 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675600 | 262.83999 | 0 | 0.00 | 262.83999 | 262.83999 | 262.83999 | 0 |
| 1737589200 | 262.83999 | -0.19 | -0.07 | 262.67 | 263.38 | 260.66 | 8630084 |
| 1737502800 | 263.02999 | 3.87 | 1.49 | 260.33999 | 264.25 | 259.50369 | 13322977 |
| 1737157200 | 259.16 | 4.89 | 1.92 | 253.71 | 260.62 | 252.14 | 17628219 |
| 1737070800 | 254.27 | 1.92 | 0.76 | 252.6 | 257.035 | 252.33 | 15282643 |
| 1736984400 | 252.35 | 4.88 | 1.97 | 251.98 | 253.6699 | 243.68 | 18440433 |
| 1736898000 | 247.47 | 3.26 | 1.33 | 242.49 | 247.72 | 242.19 | 12393434 |
| 1736811600 | 244.21 | 4.34 | 1.81 | 239.05 | 244.54 | 239 | 10001069 |
| 1736552400 | 239.87 | -3.26 | -1.34 | 243.34 | 243.81 | 238.74 | 10168341 |
| 1736379600 | 243.13 | -0.04 | -0.02 | 243.33 | 244.25 | 240.5 | 8665069 |
| 1736293200 | 243.17 | 2.32 | 0.96 | 242.27 | 245.26 | 240.9 | 8702388 |
| 1736206800 | 240.85 | -2.43 | -1.00 | 243.79 | 245.69 | 240.58 | 9877097 |
| 1735947600 | 243.28 | 3.28 | 1.37 | 243.53 | 244.88 | 240.26 | 9458194 |
| 1735861200 | 240 | 0.29 | 0.12 | 240.92 | 243.276 | 239.45 | 9213612 |
| 1735688400 | 239.71 | 0.39 | 0.16 | 240.19 | 241.4393 | 239.03 | 4871436 |
| 1735602000 | 239.32 | -1.85 | -0.77 | 238.8 | 240.84 | 237.11 | 5722971 |
| 1735342800 | 241.17 | -1.97 | -0.81 | 241.69 | 243.39 | 240.04 | 5729818 |
| 1735256400 | 243.14 | 0.83 | 0.34 | 241.2 | 243.26 | 240.79 | 4451937 |
| 1735077840 | 242.31 | 3.92 | 1.64 | 239.38 | 242.4922 | 239.07 | 3731002 |
| 1734997200 | 238.39 | 0.79 | 0.33 | 236.07 | 238.62 | 234.88 | 8611374 |
| 1734738000 | 237.6 | 4.64 | 1.99 | 232.76 | 239.21 | 231.5877 | 32290341 |
| 1734651600 | 232.96 | 2.59 | 1.12 | 232.45 | 236.36 | 232.24 | 11782675 |
| 1734565200 | 230.37 | -7.99 | -3.35 | 239 | 239.07 | 229.53 | 11314218 |
| 1734478800 | 238.36 | -1.22 | -0.51 | 238.65 | 239.04 | 236.63 | 8081956 |
| 1734392400 | 239.58 | -0.36 | -0.15 | 239.94 | 240.67 | 237.52 | 9794936 |
| 1734133200 | 239.94 | -1.59 | -0.66 | 242.07 | 242.715 | 239.1437 | 10391776 |
| 1734046800 | 241.53 | -2 | -0.82 | 243.29 | 244.1 | 241.04 | 6109861 |
| 1733960400 | 243.53 | 0.67 | 0.28 | 245.18 | 245.18 | 242.18 | 7891825 |
| 1733874000 | 242.86 | -0.95 | -0.39 | 243.89 | 247.96 | 242.22 | 9078983 |
| 1733787600 | 243.81 | -3.55 | -1.44 | 247.02 | 247.8699 | 243.76 | 7081023 |
| 1733528400 | 247.36 | 1.88 | 0.77 | 246.16 | 247.74 | 244.84 | 5544722 |
| 1733442000 | 245.48 | 2.08 | 0.85 | 245.39 | 247.18 | 244.62 | 6582411 |
| 1733355600 | 243.4 | -1.42 | -0.58 | 244.49 | 245.345 | 242.23 | 7344337 |
| 1733269200 | 244.82 | -1.43 | -0.58 | 248.31 | 249.04 | 244.63 | 6653054 |
| 1733182800 | 246.25 | -3.47 | -1.39 | 249.65 | 250.25 | 245.03 | 8900770 |
| 1732917840 | 249.72 | -0.07 | -0.03 | 250.02 | 251.77 | 249.445 | 5494827 |
| 1732750800 | 249.79 | -0.18 | -0.07 | 249.87 | 251.19 | 248.771 | 5471401 |
| 1732664400 | 249.97 | -0.32 | -0.13 | 250.49 | 251 | 248.34 | 6210424 |
| 1732578000 | 250.29 | 1.74 | 0.70 | 250 | 254.31 | 249.06 | 10224922 |
| 1732318800 | 248.55 | 3.79 | 1.55 | 244.5 | 249.15 | 243.0347 | 7993853 |
| 1732232400 | 244.76 | 3.98 | 1.65 | 242.93 | 245.49 | 242.105 | 8780514 |
| 1732146000 | 240.78 | -2.31 | -0.95 | 244.4 | 244.61 | 238.64 | 9014558 |
| 1732059600 | 243.09 | -1.94 | -0.79 | 242.18 | 245.1509 | 241.55 | 6791437 |
| 1731973200 | 245.03 | -0.28 | -0.11 | 247.84 | 247.93 | 242.68 | 9062298 |
| 1731714000 | 245.31 | 3.44 | 1.42 | 242.7 | 246.42 | 241.46 | 11388482 |
| 1731627600 | 241.87 | 0.71 | 0.29 | 242.24 | 244.29 | 241.05 | 10170689 |
| 1731541200 | 241.16 | 1.6 | 0.67 | 240.58 | 244.09 | 240.31 | 11471726 |
| 1731454800 | 239.56 | 0.27 | 0.11 | 240.55 | 241.46 | 238.76 | 6859570 |
| 1731368400 | 239.29 | 2.31 | 0.97 | 240.48 | 242.1 | 239 | 9013880 |
| 1731109200 | 236.98 | 0.6 | 0.25 | 238.89 | 239.34 | 235.78 | 9501232 |
| 1731022800 | 236.38 | -10.68 | -4.32 | 244.83 | 244.83 | 235.22 | 16436050 |
| 1730936400 | 247.06 | 25.57 | 11.54 | 235 | 248 | 234.84 | 22177324 |
| 1730850000 | 221.49 | 1.71 | 0.78 | 220.36 | 221.96 | 220 | 5583738 |
| 1730763600 | 219.78 | -3.16 | -1.42 | 223.4 | 223.76 | 219.17 | 8228455 |
| 1730500800 | 222.94 | 1.02 | 0.46 | 223.56 | 226.15 | 222.7 | 6922473 |
| 1730414400 | 221.92 | -2.49 | -1.11 | 225.57 | 225.69 | 221.82 | 7841288 |
| 1730328000 | 224.41 | 1.51 | 0.68 | 222.54 | 226.31 | 221.58 | 7107982 |
| 1730241600 | 222.9 | -2.6 | -1.15 | 225.21 | 226.75 | 222.81 | 6578985 |
| 1730155200 | 225.5 | 3.19 | 1.43 | 223.19 | 225.64 | 222.95 | 6841496 |
| 1729896000 | 222.31 | -2.67 | -1.19 | 225 | 225.62 | 220.875 | 6367204 |
| 1729809600 | 224.98 | 1.57 | 0.70 | 221.81 | 225.06 | 221.66 | 6001264 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
