News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.16 | 3.30960725512 | 276.77 | 295.7105 | 275.26 | 156470 | 285.17968719 | CS |
| 4 | -7.37 | -2.51278554381 | 293.3 | 298.75 | 270.67 | 149707 | 284.57435259 | CS |
| 12 | 3.12 | 1.10321417206 | 282.81 | 298.75 | 264.95 | 158016 | 280.70328958 | CS |
| 26 | 26.18 | 10.0789220404 | 259.75 | 307.91 | 247.16 | 143542 | 279.65707095 | CS |
| 52 | 37.04 | 14.8820764193 | 248.89 | 307.91 | 184.76 | 157498 | 253.97141015 | CS |
| 156 | 161.53 | 129.847266881 | 124.4 | 307.91 | 110.22 | 149165 | 197.0950747 | CS |
| 260 | 178.22 | 165.462816823 | 107.71 | 307.91 | 61.2 | 158978 | 166.78528174 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 285.93 | 4.23 | 1.50 | 280.47 | 287.005 | 276.95999 | 124577 |
| 1741131600 | 281.7 | -7.41 | -2.56 | 286.19 | 289.66 | 280.67 | 159143 |
| 1741045200 | 289.11 | -0.89 | -0.31 | 290.74 | 295.7105 | 288.545 | 195770 |
| 1740786000 | 290 | 5.69 | 2.00 | 285.05 | 290.315 | 281.23 | 158150 |
| 1740699600 | 284.31 | 6.09 | 2.19 | 280.02999 | 285.305 | 280.02999 | 147149 |
| 1740613200 | 278.22 | 1.45 | 0.52 | 276.77 | 280.565 | 275.26 | 122136 |
| 1740526800 | 276.77 | 1.55 | 0.56 | 276.13 | 277.705 | 274.54 | 142866 |
| 1740440400 | 275.22 | 1.82 | 0.67 | 279.39 | 279.39 | 273.66 | 141042 |
| 1740181200 | 273.39999 | -6.52 | -2.33 | 279.95999 | 280.67 | 272.47 | 125125 |
| 1740094800 | 279.92 | -0.48 | -0.17 | 277.7 | 281.665 | 276.395 | 146484 |
| 1740008400 | 280.39999 | -1.86 | -0.66 | 280.33 | 283.435 | 278.295 | 110248 |
| 1739922000 | 282.26 | 1.08 | 0.38 | 281.18 | 284.02499 | 279.31 | 160164 |
| 1739576400 | 281.18 | -2.96 | -1.04 | 284.04 | 285.19 | 280.3 | 134291 |
| 1739490000 | 284.14 | 5.21 | 1.87 | 276.79 | 285.08 | 276.79 | 136551 |
| 1739403600 | 278.93 | -11.21 | -3.86 | 287.49 | 287.49 | 270.67 | 251359 |
| 1739317200 | 290.14 | -3.02 | -1.03 | 292.52999 | 293.22 | 290.12 | 188490 |
| 1739230800 | 293.16 | -3.27 | -1.10 | 296.1 | 297.77999 | 292.83999 | 114976 |
| 1738971600 | 296.43 | 0.12 | 0.04 | 297.11 | 298.75 | 295.47 | 136536 |
| 1738885200 | 296.31 | 0.46 | 0.16 | 297.36 | 298.73 | 293.1 | 134011 |
| 1738798800 | 295.85 | 4.66 | 1.60 | 293.3 | 297.27 | 293.01 | 139937 |
| 1738712400 | 291.19 | 0.92 | 0.32 | 290.48 | 296.135 | 290.48 | 119829 |
| 1738626000 | 290.27 | 0.1 | 0.03 | 285.12 | 291.635 | 284.85 | 154860 |
| 1738366800 | 290.17 | -1.11 | -0.38 | 291.12 | 293.56 | 289.48 | 105009 |
| 1738280400 | 291.27999 | -0.47 | -0.16 | 293.92 | 296.25 | 290.115 | 174484 |
| 1738194000 | 291.75 | 1.79 | 0.62 | 288.98 | 294.12 | 288.98 | 204740 |
| 1738107600 | 289.95999 | 0.02 | 0.01 | 291.18 | 292.4925 | 288.165 | 99533 |
| 1738021200 | 289.94 | -0.27 | -0.09 | 290.99 | 293.16 | 288.22 | 111941 |
| 1737762000 | 290.20999 | -2.91 | -0.99 | 291.7 | 292.63 | 288.63 | 135014 |
| 1737675600 | 293.12 | 0 | 0.00 | 293.12 | 293.12 | 293.12 | 0 |
| 1737589200 | 293.12 | -0.41 | -0.14 | 294.24 | 294.58999 | 291.4901 | 96132 |
| 1737502800 | 293.52999 | 1.39 | 0.48 | 293.72 | 295.995 | 292.99 | 113493 |
| 1737157200 | 292.14 | 3.4 | 1.18 | 290.06 | 292.83999 | 288.73 | 108804 |
| 1737070800 | 288.74 | 5.59 | 1.97 | 282.42 | 289.70999 | 282.42 | 132618 |
| 1736984400 | 283.14999 | 0.59 | 0.21 | 287.56 | 288.05 | 282.18 | 123287 |
| 1736898000 | 282.56 | 8.63 | 3.15 | 274.01 | 283.41 | 274.01 | 174775 |
| 1736811600 | 273.93 | 2.52 | 0.93 | 271.86 | 274.22 | 268.52 | 120462 |
| 1736552400 | 271.41 | -7.04 | -2.53 | 275.06 | 277.087 | 269.13 | 131738 |
| 1736379600 | 278.45 | 2.48 | 0.90 | 275.95 | 278.66 | 273.16 | 148408 |
| 1736293200 | 275.97 | 0.73 | 0.27 | 275.74 | 277.75 | 273.31 | 134450 |
| 1736206800 | 275.24 | -1.16 | -0.42 | 276.16 | 279.817 | 275.1 | 172566 |
| 1735947600 | 276.39999 | 4.64 | 1.71 | 273.22 | 277.33 | 271.9133 | 160155 |
| 1735861200 | 271.76 | 0.34 | 0.13 | 273.925 | 276.02499 | 270.285 | 157877 |
| 1735688400 | 271.42 | 1.74 | 0.65 | 269.5 | 273.0199 | 268.26 | 139893 |
| 1735602000 | 269.68 | -0.91 | -0.34 | 268.89 | 271.47 | 266.922 | 94284 |
| 1735342800 | 270.58999 | -1.92 | -0.70 | 271.725 | 273.48 | 269.73 | 83003 |
| 1735256400 | 272.51 | 0.79 | 0.29 | 270.2 | 274.18 | 270.2 | 92515 |
| 1735077840 | 271.72 | 1.51 | 0.56 | 271.32 | 271.72 | 269.13 | 67486 |
| 1734997200 | 270.20999 | -1.29 | -0.48 | 271.86 | 272.16 | 267.67 | 126125 |
| 1734738000 | 271.5 | 4.66 | 1.75 | 264.95999 | 271.5 | 264.95999 | 844297 |
| 1734651600 | 266.83999 | -0.25 | -0.09 | 268.01 | 271.45999 | 266.22 | 341584 |
| 1734565200 | 267.08999 | -8.55 | -3.10 | 274.08999 | 276 | 264.95 | 234176 |
| 1734478800 | 275.64 | -4.89 | -1.74 | 277.48 | 280.435 | 275.20999 | 181765 |
| 1734392400 | 280.52999 | -0.63 | -0.22 | 280.70999 | 281.1 | 277.92 | 208337 |
| 1734133200 | 281.16 | -3.38 | -1.19 | 283.95 | 284.8 | 279.85 | 111244 |
| 1734046800 | 284.54 | 1.71 | 0.60 | 285.85 | 288.185 | 282.64999 | 141187 |
| 1733960400 | 282.83 | 1.66 | 0.59 | 282.81 | 284.64 | 279.49 | 142367 |
| 1733874000 | 281.17 | -5.98 | -2.08 | 284.22 | 284.935 | 277.45999 | 150538 |
| 1733787600 | 287.14999 | -8.44 | -2.86 | 292.67 | 293.92989 | 286.39999 | 105446 |
| 1733528400 | 295.58999 | -0.14 | -0.05 | 296.12 | 297.81 | 290.97 | 142389 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
