News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.14 | -1.00276463146 | 213.41 | 214.85 | 209.92 | 1555345 | 212.30532719 | CS |
| 4 | -15.9 | -6.99916362196 | 227.17 | 229.055 | 209.34 | 1872443 | 213.88720863 | CS |
| 12 | -13.34 | -5.93918347358 | 224.61 | 235.5 | 209.34 | 1849386 | 221.49680303 | CS |
| 26 | -0.59 | -0.278485792504 | 211.86 | 235.5 | 209.34 | 1718775 | 221.87852545 | CS |
| 52 | 20.48 | 10.7343152157 | 190.79 | 235.5 | 185.89 | 1688082 | 212.31598733 | CS |
| 156 | 39.23 | 22.8028365496 | 172.04 | 235.5 | 142.8 | 1728409 | 183.78056494 | CS |
| 260 | 100.3 | 90.3847886816 | 110.97 | 235.5 | 74.335 | 1819846 | 157.32529824 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 211.27 | -0.07 | -0.03 | 212.59 | 213.75 | 210.66 | 1051369 |
| 1735861200 | 211.34 | -1.07 | -0.50 | 212.9 | 214.59 | 210.9565 | 1632094 |
| 1735688400 | 212.41 | 0.43 | 0.20 | 212.27 | 213.06 | 211.33 | 1514863 |
| 1735602000 | 211.98 | -1.49 | -0.70 | 211.93 | 213.07 | 209.92 | 1452186 |
| 1735342800 | 213.47 | -0.73 | -0.34 | 213.41 | 214.85 | 212.57 | 1622237 |
| 1735256400 | 214.2 | 0.16 | 0.07 | 213.85 | 214.7 | 212.73 | 1077914 |
| 1735077840 | 214.04 | 1.87 | 0.88 | 212.73 | 214.4699 | 211 | 561074 |
| 1734997200 | 212.17 | 0.43 | 0.20 | 211.02 | 212.38 | 209.625 | 2270216 |
| 1734738000 | 211.74 | 1.39 | 0.66 | 210.75 | 214.05 | 210.06 | 3010413 |
| 1734651600 | 210.35 | 0.46 | 0.22 | 209.88 | 212.95 | 209.34 | 1636881 |
| 1734565200 | 209.89 | -3.29 | -1.54 | 212.91 | 213.94 | 209.71 | 2279501 |
| 1734478800 | 213.18 | 0.06 | 0.03 | 212.06 | 213.6 | 211.16 | 2267926 |
| 1734392400 | 213.12 | -1.95 | -0.91 | 215 | 215.71 | 213.06 | 2271530 |
| 1734133200 | 215.07 | -0.85 | -0.39 | 216.3 | 216.3 | 214.33 | 1520297 |
| 1734046800 | 215.92 | 1.57 | 0.73 | 216.5 | 218.27 | 214.68 | 2151078 |
| 1733960400 | 214.35 | -1.24 | -0.58 | 215.94 | 216.76 | 213.57 | 1922683 |
| 1733874000 | 215.59 | -2.58 | -1.18 | 218.01 | 219.15 | 213.05 | 2360631 |
| 1733787600 | 218.17 | -6.99 | -3.10 | 222.59 | 223.02 | 218.01 | 2841309 |
| 1733528400 | 225.16 | -3.1 | -1.36 | 227.17 | 229.055 | 224.7813 | 1311139 |
| 1733442000 | 228.26 | -1.48 | -0.64 | 229.14 | 229.93 | 228.03 | 1632586 |
| 1733355600 | 229.74 | -0.43 | -0.19 | 229.34 | 230.8 | 228.36 | 1251114 |
| 1733269200 | 230.17 | -2.87 | -1.23 | 232.99 | 233.04 | 228.955 | 2699428 |
| 1733182800 | 233.04 | -0.19 | -0.08 | 233.18 | 233.23 | 230.37 | 1350531 |
| 1732917840 | 233.23 | -0.01 | -0.00 | 233.5 | 235.5 | 232.9 | 904324 |
| 1732750800 | 233.24 | 0.47 | 0.20 | 233.77 | 235.2094 | 232.86 | 1349553 |
| 1732664400 | 232.77 | 2.06 | 0.89 | 231.56 | 233.48 | 229.76 | 1918287 |
| 1732578000 | 230.71 | 2.89 | 1.27 | 228 | 231 | 227.76 | 4568595 |
| 1732318800 | 227.82 | 3.4 | 1.52 | 225.25 | 228.27 | 224.03 | 1720359 |
| 1732232400 | 224.42 | 2.46 | 1.11 | 221.96 | 225.145 | 221.22 | 1524814 |
| 1732146000 | 221.96 | 1.23 | 0.56 | 222.47 | 222.575 | 220.1507 | 1713146 |
| 1732059600 | 220.73 | -2.94 | -1.31 | 222.74 | 223.67 | 220.23 | 1452491 |
| 1731973200 | 223.67 | 1.53 | 0.69 | 221.41 | 224.57 | 220.7 | 1684951 |
| 1731714000 | 222.14 | 0.64 | 0.29 | 222.56 | 222.83 | 220.56 | 1930186 |
| 1731627600 | 221.5 | -4.23 | -1.87 | 225.17 | 225.87 | 221.36 | 1971265 |
| 1731541200 | 225.73 | 0.56 | 0.25 | 225 | 226.44 | 224.24 | 1256787 |
| 1731454800 | 225.17 | 1.38 | 0.62 | 224.55 | 227 | 224.45 | 1768255 |
| 1731368400 | 223.79 | -1.57 | -0.70 | 227.46 | 227.46 | 223.39 | 1788644 |
| 1731109200 | 225.36 | 2.18 | 0.98 | 224.69 | 226.88 | 223.805 | 2395735 |
| 1731022800 | 223.18 | -0.07 | -0.03 | 224.55 | 225.3899 | 221.93 | 2071499 |
| 1730936400 | 223.25 | 1.7 | 0.77 | 226.55 | 229.38 | 221.15 | 2686814 |
| 1730850000 | 221.55 | 0.39 | 0.18 | 221 | 221.995 | 220.02 | 1505354 |
| 1730763600 | 221.16 | 2.06 | 0.94 | 221.64 | 221.64 | 219.2124 | 1724098 |
| 1730500800 | 219.1 | 0.86 | 0.39 | 219.33 | 220.7 | 217.76 | 1781025 |
| 1730414400 | 218.24 | -2.78 | -1.26 | 220.54 | 221.35 | 218.13 | 1861881 |
| 1730328000 | 221.02 | -0.67 | -0.30 | 221.55 | 222.85 | 220.91 | 1174290 |
| 1730241600 | 221.69 | -0.15 | -0.07 | 222.95 | 224.25 | 221.54 | 1269998 |
| 1730155200 | 221.84 | 0.53 | 0.24 | 222.79 | 223.47 | 221.25 | 1007968 |
| 1729896000 | 221.31 | -1.17 | -0.53 | 223.82 | 223.82 | 220.81 | 1658615 |
| 1729809600 | 222.48 | -1.01 | -0.45 | 223.3 | 223.66 | 221.625 | 2006867 |
| 1729723200 | 223.49 | 1.65 | 0.74 | 220.93 | 225.34 | 220.69 | 4433199 |
| 1729636800 | 221.84 | -0.22 | -0.10 | 221.19 | 222.31 | 219.5401 | 1605365 |
| 1729550400 | 222.06 | -2.6 | -1.16 | 222.12 | 223.56 | 221.1 | 1524005 |
| 1729291200 | 224.66 | -2.26 | -1.00 | 229.36 | 229.36 | 223.53 | 1979792 |
| 1729204800 | 226.92 | -0.99 | -0.43 | 230.28 | 232.3 | 226.1 | 2442674 |
| 1729118400 | 227.91 | 1.85 | 0.82 | 224.96 | 228.52 | 224.82 | 1837929 |
| 1729032000 | 226.06 | -1.46 | -0.64 | 228.72 | 230 | 225.78 | 1820618 |
| 1728945600 | 227.52 | 2.47 | 1.10 | 225.05 | 228 | 224.4877 | 1325092 |
| 1728686400 | 225.05 | 1.52 | 0.68 | 224.61 | 225.54 | 223.73 | 1112917 |
| 1728600000 | 223.53 | -3.23 | -1.42 | 228.12 | 228.76 | 222.55 | 1475233 |
| 1728513600 | 226.76 | 2.79 | 1.25 | 223.63 | 227.485 | 223.33 | 1880267 |
| 1728427200 | 223.97 | 4.19 | 1.91 | 221.5 | 224.31 | 221.09 | 1728253 |
| 1728340800 | 219.78 | -2.38 | -1.07 | 221.03 | 221.38 | 219.03 | 1988353 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
