News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.87 | 1.49524766247 | 258.82 | 262.75 | 255.09 | 1013823 | 258.23216664 | CS |
| 4 | -4.31 | -1.61423220974 | 267 | 267 | 241.87 | 1143311 | 253.29899875 | CS |
| 12 | 40.06 | 17.9939810448 | 222.63 | 269.555 | 221.93 | 1175823 | 242.8234021 | CS |
| 26 | 42.81 | 19.4697107513 | 219.88 | 269.555 | 200.21 | 1201391 | 225.47597393 | CS |
| 52 | 90.68 | 52.7178652404 | 172.01 | 269.555 | 170.88 | 1305371 | 215.82241575 | CS |
| 156 | 105.89 | 67.5318877551 | 156.8 | 269.555 | 145.4 | 1339429 | 185.78604879 | CS |
| 260 | 129.04 | 96.5506921062 | 133.65 | 269.555 | 76.99 | 1405208 | 161.45226024 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 262.69 | 1.87 | 0.72 | 260.76 | 262.95999 | 260.07 | 1094390 |
| 1731714000 | 260.82 | 4.3 | 1.68 | 258.8 | 261.13 | 257.32 | 1245492 |
| 1731627600 | 256.52 | -0.15 | -0.06 | 257.14999 | 258 | 255.09 | 1024598 |
| 1731541200 | 256.67 | -1.32 | -0.51 | 257.05 | 258.76 | 256.25 | 878690 |
| 1731454800 | 257.99 | -0.37 | -0.14 | 257.76 | 259.955 | 256.98 | 923421 |
| 1731368400 | 258.36 | 1.47 | 0.57 | 258.82 | 260.05 | 257.43 | 996913 |
| 1731109200 | 256.89 | 4.61 | 1.83 | 254.3 | 256.95 | 252.99 | 1323417 |
| 1731022800 | 252.28 | -1.67 | -0.66 | 253.45 | 254.185 | 250.44 | 1711822 |
| 1730936400 | 253.95 | 9.11 | 3.72 | 255.74 | 257.67 | 251.32 | 1330225 |
| 1730850000 | 244.84 | 2.03 | 0.84 | 242.6101 | 245.06 | 242.58 | 954143 |
| 1730763600 | 242.81 | -2.83 | -1.15 | 245.18 | 245.88 | 241.87 | 1097236 |
| 1730500800 | 245.64 | -0.3 | -0.12 | 246.58 | 248.97 | 245.26 | 1449650 |
| 1730414400 | 245.94 | -4.15 | -1.66 | 250.07 | 250.441 | 245.74 | 1306849 |
| 1730328000 | 250.09 | 1.42 | 0.57 | 249.035 | 251.61 | 249.035 | 1071137 |
| 1730241600 | 248.67 | -3.7 | -1.47 | 252.61 | 252.76 | 248.53 | 894408 |
| 1730155200 | 252.37 | 1.87 | 0.75 | 253.76 | 254.53 | 252.15 | 1103124 |
| 1729896000 | 250.5 | -5.92 | -2.31 | 257.31 | 257.39999 | 250.44 | 942348 |
| 1729809600 | 256.42 | -0.93 | -0.36 | 260 | 260.14999 | 255.29 | 995929 |
| 1729723200 | 257.35 | -1.87 | -0.72 | 259.24 | 259.24 | 254.405 | 1332752 |
| 1729636800 | 259.22 | -0.48 | -0.18 | 259.7 | 261.02499 | 255.2 | 975955 |
| 1729550400 | 259.7 | -5.75 | -2.17 | 267 | 267 | 258.52999 | 1308103 |
| 1729291200 | 265.45 | 0.63 | 0.24 | 266.02 | 269.555 | 261.52 | 1579495 |
| 1729204800 | 264.82 | 21.87 | 9.00 | 254 | 265.19 | 252.93 | 2847884 |
| 1729118400 | 242.95 | 2.07 | 0.86 | 242.16 | 243.79 | 240.8801 | 969781 |
| 1729032000 | 240.88 | 0.76 | 0.32 | 242 | 243.625 | 240.51 | 1491140 |
| 1728945600 | 240.12 | 3.54 | 1.50 | 236.71 | 240.49 | 235 | 1127218 |
| 1728686400 | 236.58 | 3.38 | 1.45 | 233.49 | 236.89 | 233.49 | 927062 |
| 1728600000 | 233.2 | 1.73 | 0.75 | 235.135 | 235.46 | 231.92 | 931385 |
| 1728513600 | 231.47 | 1.13 | 0.49 | 228.11 | 232.795 | 227.02 | 790761 |
| 1728427200 | 230.34 | 4.37 | 1.93 | 227.43 | 230.86 | 227.355 | 1124531 |
| 1728340800 | 225.97 | -10.24 | -4.34 | 235.26 | 235.26 | 224.62 | 1195165 |
| 1728081600 | 236.21 | 2.91 | 1.25 | 232.21 | 236.67 | 232.005 | 636616 |
| 1727995200 | 233.3 | -1.76 | -0.75 | 233.98 | 234.46 | 231.1862 | 1032194 |
| 1727908800 | 235.06 | -0.06 | -0.03 | 233.77 | 236.41 | 233.315 | 951464 |
| 1727822400 | 235.12 | 1 | 0.43 | 233.49 | 237.18 | 232.71 | 926902 |
| 1727735520 | 234.12 | -1.99 | -0.84 | 233.74 | 235.46 | 232.175 | 1055254 |
| 1727476800 | 236.11 | 0.06 | 0.03 | 235.92 | 239.11 | 235.39 | 964450 |
| 1727390400 | 236.05 | -0.27 | -0.11 | 236.98 | 237.42 | 233.59 | 697128 |
| 1727304000 | 236.32 | -1.66 | -0.70 | 239.27 | 240.34 | 235.845 | 764769 |
| 1727217600 | 237.98 | -1.37 | -0.57 | 238.85 | 239.05 | 236.12 | 871017 |
| 1727131200 | 239.35 | 0.82 | 0.34 | 238.28 | 240.28 | 237.79 | 1044104 |
| 1726872000 | 238.53 | 0.95 | 0.40 | 237.17 | 239.68 | 235.3 | 2199081 |
| 1726785600 | 237.58 | -2.17 | -0.91 | 240.16 | 240.7 | 236.89 | 1426883 |
| 1726699200 | 239.75 | -1.79 | -0.74 | 241.5285 | 242.72 | 238.92 | 988680 |
| 1726612800 | 241.54 | -0.72 | -0.30 | 242.69 | 242.72 | 238.97 | 892310 |
| 1726526400 | 242.26 | 4.43 | 1.86 | 239.76 | 242.785 | 239.65 | 1058824 |
| 1726267200 | 237.83 | 3.72 | 1.59 | 235.62 | 238.24 | 234.425 | 1094035 |
| 1726180800 | 234.11 | 2.81 | 1.21 | 231.47 | 234.45 | 230.35 | 1195268 |
| 1726094400 | 231.3 | -7.55 | -3.16 | 238.44 | 239.47 | 229.43 | 2086045 |
| 1726008000 | 238.85 | -2.25 | -0.93 | 240.94 | 242.77 | 238.5 | 1435736 |
| 1725921600 | 241.1 | 6.64 | 2.83 | 236.93 | 242.89 | 235.85 | 1825606 |
| 1725662400 | 234.46 | 2.61 | 1.13 | 233.945 | 236.59 | 232.3618 | 2096663 |
| 1725576000 | 231.85 | 0.43 | 0.19 | 231.465 | 232.25 | 229.495 | 1479619 |
| 1725489600 | 231.42 | 3.55 | 1.56 | 229.63 | 231.77 | 228.97 | 1136512 |
| 1725403200 | 227.87 | -0.2 | -0.09 | 228.35 | 229.26 | 226.25 | 1017627 |
| 1725057600 | 228.07 | 1.74 | 0.77 | 226.5 | 228.21 | 225.555 | 1464586 |
| 1724971200 | 226.33 | 1.93 | 0.86 | 225.21 | 227.04 | 222.215 | 982831 |
| 1724884800 | 224.4 | 0.76 | 0.34 | 223.29 | 226.055 | 222.745 | 776878 |
| 1724798400 | 223.64 | 0.86 | 0.39 | 223.21 | 224.75 | 222.2144 | 729899 |
| 1724712000 | 222.78 | 0.96 | 0.43 | 222.63 | 224.96 | 221.93 | 691929 |
| 1724452800 | 221.82 | 3.96 | 1.82 | 219.48 | 222.39 | 218.5717 | 1142597 |
| 1724366400 | 217.86 | 0.94 | 0.43 | 216.87 | 218.52 | 216.18 | 775943 |
| 1724280000 | 216.92 | -0.1 | -0.05 | 217.7 | 218.44 | 215.39 | 761186 |
| 1724193600 | 217.02 | -1.93 | -0.88 | 218.57 | 218.74 | 216.575 | 667205 |
| 1724107200 | 218.95 | 2.38 | 1.10 | 216.48 | 219.11 | 216.48 | 545117 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
