News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.22 | -4.06065650899 | 276.31 | 278.87 | 263.21 | 161347 | 270.72628682 | CS |
| 4 | 6.95 | 2.69233749128 | 258.14 | 279.85 | 255.355 | 216407 | 267.90370498 | CS |
| 12 | 13 | 5.15688841287 | 252.09 | 281.74 | 244.35 | 171243 | 267.31991176 | CS |
| 26 | -6.77 | -2.49025233576 | 271.86 | 298.97 | 230.98 | 168687 | 273.56313842 | CS |
| 52 | 29.5 | 12.5217538945 | 235.59 | 307.91 | 230.98 | 153482 | 272.17339536 | CS |
| 156 | 144.94 | 120.632542655 | 120.15 | 307.91 | 115.0301 | 150290 | 216.24588772 | CS |
| 260 | 150.39 | 131.115954664 | 114.7 | 307.91 | 107.63 | 151750 | 184.38113735 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752187200 | 267.33999 | -1.97 | -0.73 | 267.72 | 268.795 | 265.42 | 152118 |
| 1752100800 | 269.31 | -3.42 | -1.25 | 276.17 | 276.17 | 269.14999 | 154254 |
| 1752014400 | 272.73 | -0.34 | -0.12 | 273.33999 | 274.67 | 272.615 | 179326 |
| 1751928000 | 273.07 | -4.17 | -1.50 | 276.31 | 278.87 | 271.75709 | 159689 |
| 1751576640 | 277.24 | 2.56 | 0.93 | 276.05 | 279.85 | 275.87 | 164980 |
| 1751496000 | 274.68 | -3.39 | -1.22 | 277.74 | 278.055 | 273.69 | 258934 |
| 1751409600 | 278.07 | 4.4 | 1.61 | 273.39 | 279.47 | 270.88 | 257298 |
| 1751323200 | 273.67 | 5.14 | 1.91 | 268.76 | 275.2 | 268.3895 | 401540 |
| 1751064000 | 268.52999 | 2.97 | 1.12 | 266.55 | 269.725 | 265.925 | 265778 |
| 1750977600 | 265.56 | 1.84 | 0.70 | 263.94 | 267.08569 | 263.94 | 148430 |
| 1750891200 | 263.72 | -4.86 | -1.81 | 268.44 | 268.83 | 262.95999 | 377729 |
| 1750804800 | 268.58 | 1.82 | 0.68 | 268.41 | 270.6 | 267.4417 | 186955 |
| 1750718400 | 266.76 | 5.76 | 2.21 | 261.55 | 267.02 | 260.58 | 163828 |
| 1750459200 | 261 | 0.65 | 0.25 | 261.85 | 263.08999 | 259.41 | 389295 |
| 1750286400 | 260.35 | 2.82 | 1.10 | 256.95 | 263.02999 | 256.95 | 179158 |
| 1750200000 | 257.52999 | -3.13 | -1.20 | 258.37 | 259.65499 | 255.355 | 171195 |
| 1750113600 | 260.66 | 2.34 | 0.91 | 259.86 | 262.43 | 259.02 | 137356 |
| 1749854400 | 258.32 | -2.84 | -1.09 | 258.14 | 261.375 | 256.95 | 147469 |
| 1749768000 | 261.16 | 1.46 | 0.56 | 257.61 | 261.17 | 256.99 | 164578 |
| 1749681600 | 259.7 | -0.54 | -0.21 | 262 | 262 | 258.11 | 135613 |
| 1749595200 | 260.24 | -1.99 | -0.76 | 261.58999 | 263.24 | 258.06 | 180344 |
| 1749508800 | 262.23 | -9.26 | -3.41 | 271.22 | 271.22 | 260.82 | 185316 |
| 1749249600 | 271.49 | 6.36 | 2.40 | 268.83999 | 271.5725 | 267.6806 | 106728 |
| 1749163200 | 265.13 | -2.99 | -1.12 | 269.83 | 269.83 | 264.33999 | 190838 |
| 1749076800 | 268.12 | -4.37 | -1.60 | 273.88 | 273.88 | 268.12 | 115221 |
| 1748990400 | 272.49 | 0.58 | 0.21 | 271.91 | 273.2647 | 268.92 | 109608 |
| 1748904000 | 271.91 | 1.31 | 0.48 | 268.82 | 271.95999 | 265.70999 | 151726 |
| 1748644800 | 270.6 | 0.83 | 0.31 | 270.25 | 271.77 | 267.785 | 159080 |
| 1748558400 | 269.77 | 1.44 | 0.54 | 270.19 | 270.19 | 266.895 | 96271 |
| 1748472000 | 268.33 | -4.19 | -1.54 | 271.99 | 274.1 | 267.785 | 113499 |
| 1748385600 | 272.52 | 5.95 | 2.23 | 269.77 | 273.45 | 267.14999 | 161448 |
| 1748040000 | 266.57 | -2.01 | -0.75 | 264.81 | 268.07 | 264.81 | 109411 |
| 1747953600 | 268.58 | -3.5 | -1.29 | 270.43 | 271.37 | 267.365 | 143521 |
| 1747867200 | 272.08 | -6.49 | -2.33 | 276.62 | 279.47 | 271.95999 | 148011 |
| 1747780800 | 278.57 | -1.81 | -0.65 | 279.54 | 281.14 | 277.27999 | 131693 |
| 1747694400 | 280.38 | 1.41 | 0.51 | 277.68 | 281.74 | 277.68 | 110815 |
| 1747435200 | 278.97 | 2.76 | 1.00 | 275.58 | 279.98 | 275.02 | 158238 |
| 1747348800 | 276.20999 | 2.95 | 1.08 | 273.13 | 277.165 | 272.16539 | 202897 |
| 1747262400 | 273.26 | 1.96 | 0.72 | 270.91 | 275.99 | 269.32 | 158321 |
| 1747176000 | 271.3 | -1.99 | -0.73 | 274.33999 | 275.8482 | 270.67 | 181000 |
| 1747089600 | 273.29 | 4.58 | 1.70 | 274.26 | 275.635 | 271.69 | 137046 |
| 1746830400 | 268.70999 | -3.29 | -1.21 | 271.70999 | 272.33 | 268.08 | 110912 |
| 1746744000 | 272 | 5.3 | 1.99 | 270 | 280.295 | 265.855 | 213518 |
| 1746657600 | 266.7 | 3.08 | 1.17 | 265.25 | 266.7 | 263.02 | 196151 |
| 1746571200 | 263.62 | 0.07 | 0.03 | 261.05 | 265.2 | 261.05 | 109588 |
| 1746484800 | 263.55 | -2.47 | -0.93 | 263.18 | 266.75 | 262.26 | 145422 |
| 1746225600 | 266.02 | 7.64 | 2.96 | 263.87 | 266.5 | 260.23 | 229844 |
| 1746139200 | 258.38 | -3.69 | -1.41 | 260.95999 | 261.5 | 257.3 | 275242 |
| 1746052800 | 262.07 | -2.74 | -1.03 | 260.76 | 262.55 | 254.08 | 255908 |
| 1745966400 | 264.81 | 0.53 | 0.20 | 263.14 | 265.3599 | 259.505 | 135626 |
| 1745880000 | 264.27999 | 2.71 | 1.04 | 263.19 | 264.99 | 261.785 | 148348 |
| 1745620800 | 261.57 | -1.95 | -0.74 | 261.2 | 262.845 | 257.93 | 112695 |
| 1745534400 | 263.52 | 6.43 | 2.50 | 257.37 | 263.7975 | 254.73 | 105152 |
| 1745448000 | 257.08999 | 2.33 | 0.91 | 260.33 | 265.52999 | 256.055 | 114980 |
| 1745361600 | 254.76 | 7.68 | 3.11 | 252.01 | 255.62 | 246.59 | 128325 |
| 1745275200 | 247.08 | -7.47 | -2.93 | 252.09 | 252.82 | 244.35 | 121647 |
| 1744929600 | 254.55 | -0.56 | -0.22 | 255.57 | 258.31 | 253.67 | 105764 |
| 1744843200 | 255.11 | -2.86 | -1.11 | 253.86 | 258.55 | 252.91 | 111599 |
| 1744756800 | 257.97 | -0.16 | -0.06 | 260.08 | 261.42 | 257.39999 | 108542 |
| 1744670400 | 258.13 | 6.17 | 2.45 | 256 | 260.01 | 252.715 | 152477 |
| 1744411200 | 251.96 | 3.37 | 1.36 | 247.97 | 253.325 | 240.895 | 189392 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
