News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.06 | -0.773070139228 | 266.47 | 267.175 | 258.8401 | 1233787 | 263.70866868 | CS |
| 4 | -9.53 | -3.47886398481 | 273.94 | 277.83 | 258.8401 | 1156765 | 270.71849282 | CS |
| 12 | 3.9 | 1.49706345246 | 260.51 | 277.83 | 230.43 | 1289771 | 261.22512762 | CS |
| 26 | 20.41 | 8.36475409836 | 244 | 277.83 | 230.2301 | 1316984 | 253.8742629 | CS |
| 52 | 58.56 | 28.4478989556 | 205.85 | 277.83 | 200.21 | 1275196 | 243.57748711 | CS |
| 156 | 103.37 | 64.1890213612 | 161.04 | 277.83 | 149.6467 | 1314789 | 202.5182563 | CS |
| 260 | 147.6 | 126.359044602 | 116.81 | 277.83 | 105.67 | 1330377 | 180.20151241 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750113600 | 265.14 | 1.67 | 0.63 | 265 | 267.175 | 263.99 | 1323778 |
| 1749854400 | 263.47 | -2.48 | -0.93 | 264.31 | 266.8 | 262.82 | 992442 |
| 1749768000 | 265.95 | 4.68 | 1.79 | 259.51 | 266.08 | 258.8401 | 1141449 |
| 1749681600 | 261.27 | -1.73 | -0.66 | 262.61 | 264 | 260.24 | 1326322 |
| 1749595200 | 263 | -4.78 | -1.79 | 266.47 | 266.47 | 262.43 | 1385666 |
| 1749508800 | 267.77999 | -5.91 | -2.16 | 273.555 | 273.555 | 262.93 | 1226294 |
| 1749249600 | 273.69 | 2.67 | 0.99 | 273.31 | 275.58 | 272.08 | 695250 |
| 1749163200 | 271.02 | -0.84 | -0.31 | 271.61 | 273.045 | 269.5014 | 772983 |
| 1749076800 | 271.86 | -4.21 | -1.52 | 276.14999 | 276.14999 | 271.83999 | 988287 |
| 1748990400 | 276.07 | -0.27 | -0.10 | 276.33999 | 277.83 | 270.70999 | 1181474 |
| 1748904000 | 276.33999 | 0.64 | 0.23 | 273.42 | 276.39 | 272.20999 | 956456 |
| 1748644800 | 275.7 | 1.29 | 0.47 | 273.89999 | 277.64999 | 272.61 | 2689937 |
| 1748558400 | 274.41 | 0.76 | 0.28 | 273.29 | 275.08999 | 272.20999 | 1070705 |
| 1748472000 | 273.64999 | -2.23 | -0.81 | 275.615 | 276.20999 | 272.6 | 1646348 |
| 1748385600 | 275.88 | 4.84 | 1.79 | 274.19 | 276.06 | 270.61 | 1119667 |
| 1748040000 | 271.04 | -0.04 | -0.01 | 271.52 | 272.95999 | 268.95 | 832653 |
| 1747953600 | 271.08 | -0.07 | -0.03 | 272.33 | 272.83499 | 268.12 | 886591 |
| 1747867200 | 271.14999 | -2.56 | -0.94 | 273.08 | 273.68 | 270 | 796910 |
| 1747780800 | 273.70999 | -0.83 | -0.30 | 273.94 | 274.79 | 272.915 | 946038 |
| 1747694400 | 274.54 | 0.91 | 0.33 | 273.75 | 275.02999 | 272.2 | 866553 |
| 1747435200 | 273.63 | 2.73 | 1.01 | 269.81 | 273.89 | 269.81 | 863211 |
| 1747348800 | 270.89999 | 8.31 | 3.16 | 265.08 | 271.51 | 263.805 | 1320208 |
| 1747262400 | 262.58999 | -2.33 | -0.88 | 265.49 | 265.94 | 261.08999 | 933691 |
| 1747176000 | 264.92 | -3.14 | -1.17 | 267.91 | 269.89999 | 264.17 | 1336625 |
| 1747089600 | 268.06 | -1.69 | -0.63 | 270.5 | 270.5 | 262.64 | 1320947 |
| 1746830400 | 269.75 | -1.07 | -0.40 | 271 | 271.73 | 269.2602 | 774632 |
| 1746744000 | 270.82 | 1.96 | 0.73 | 268.7 | 273.08 | 268.7 | 1103083 |
| 1746657600 | 268.86 | 0.81 | 0.30 | 267.6 | 270.47 | 266.93 | 1038344 |
| 1746571200 | 268.05 | 0.51 | 0.19 | 266.58999 | 268.76 | 265.305 | 919606 |
| 1746484800 | 267.54 | 0.13 | 0.05 | 265.64 | 268.81 | 264.4672 | 942816 |
| 1746225600 | 267.41 | 5.96 | 2.28 | 264.02999 | 267.8 | 262.77999 | 1269753 |
| 1746139200 | 261.45 | -2.68 | -1.01 | 261.76 | 263.7 | 260.11 | 1153566 |
| 1746052800 | 264.13 | 0.08 | 0.03 | 262.14 | 265.19 | 258.08999 | 1283731 |
| 1745966400 | 264.05 | 2.44 | 0.93 | 262.18 | 264.52 | 260.82 | 868887 |
| 1745880000 | 261.61 | 2.45 | 0.95 | 260.13 | 262.06 | 259.475 | 937753 |
| 1745620800 | 259.16 | -1.24 | -0.48 | 260.01 | 260.31 | 255.9 | 1087719 |
| 1745534400 | 260.39999 | 1.32 | 0.51 | 257.88 | 261.45 | 255.38 | 1414158 |
| 1745448000 | 259.08 | -2.23 | -0.85 | 260.93 | 263.42 | 257.64 | 1778806 |
| 1745361600 | 261.31 | 11.72 | 4.70 | 253.37 | 262.705 | 252.01 | 1719130 |
| 1745275200 | 249.59 | -6.27 | -2.45 | 256.12 | 258.392 | 247.81 | 1864415 |
| 1744929600 | 255.86 | 3.38 | 1.34 | 253.11 | 257.51 | 251.79 | 1681823 |
| 1744843200 | 252.48 | 2.82 | 1.13 | 254.28 | 260.39 | 251.38 | 2258115 |
| 1744756800 | 249.66 | -1.18 | -0.47 | 249.94 | 252.3073 | 249.07 | 1326201 |
| 1744670400 | 250.84 | 5.71 | 2.33 | 247.3 | 252.2695 | 247.3 | 989343 |
| 1744411200 | 245.13 | -0.04 | -0.02 | 245.17 | 246.61 | 240.44 | 1364955 |
| 1744324800 | 245.17 | -2.93 | -1.18 | 246.65 | 248.605 | 239.42 | 1583963 |
| 1744238400 | 248.1 | 11.57 | 4.89 | 231.24 | 248.71 | 230.47 | 2402759 |
| 1744152000 | 236.53 | 2.7 | 1.15 | 241.85 | 242.855 | 233.08 | 2109458 |
| 1744065600 | 233.83 | -8.43 | -3.48 | 237.55 | 243.44 | 230.43 | 2425308 |
| 1743806400 | 242.26 | -20.84 | -7.92 | 257.22 | 258.01 | 239.835 | 2471923 |
| 1743720000 | 263.1 | -1.39 | -0.53 | 262.57 | 266.22 | 260.77999 | 1517760 |
| 1743633600 | 264.49 | -0.05 | -0.02 | 262.83 | 265.16 | 260.7307 | 1045229 |
| 1743547200 | 264.54 | 0.08 | 0.03 | 265 | 265.39 | 261.08999 | 999855 |
| 1743460800 | 264.45999 | 2.67 | 1.02 | 261.85 | 265.76 | 260.92 | 1547759 |
| 1743201600 | 261.79 | -0.89 | -0.34 | 265.51 | 266.309 | 261.49 | 1185426 |
| 1743115200 | 262.68 | 0.42 | 0.16 | 264.29 | 264.33 | 260.12 | 910874 |
| 1743028800 | 262.26 | 2.81 | 1.08 | 260 | 263.45999 | 259.42 | 1110766 |
| 1742942400 | 259.45 | 0.01 | 0.00 | 260.51 | 261.76 | 256.42 | 1136419 |
| 1742856000 | 259.44 | 2.74 | 1.07 | 258.82 | 259.98 | 256.765 | 1274063 |
| 1742596800 | 256.7 | -2.84 | -1.09 | 259.01 | 260.61 | 256.39 | 1995113 |
| 1742510400 | 259.54 | -1.78 | -0.68 | 260.63 | 263.245 | 259.11 | 1418143 |
| 1742424000 | 261.32 | 0.82 | 0.31 | 260.05 | 262.855 | 259.22 | 1617222 |
| 1742337600 | 260.5 | -4.63 | -1.75 | 264.36 | 266.735 | 260.08999 | 2232668 |
| 1742251200 | 265.13 | 4.22 | 1.62 | 260.8 | 266.08999 | 260.44 | 1507065 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
