News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.34 | 1.01655154438 | 230.19 | 234.65 | 229.28 | 2957306 | 231.70237542 | CS |
| 4 | -9.19 | -3.80191957637 | 241.72 | 250.23 | 227.56 | 2341416 | 237.17703348 | CS |
| 12 | -7.94 | -3.30186717678 | 240.47 | 258.07 | 227.56 | 2275512 | 243.81032069 | CS |
| 26 | -3.5 | -1.48286234801 | 236.03 | 258.07 | 218.55 | 2267841 | 238.4796147 | CS |
| 52 | 25.47 | 12.3007823819 | 207.06 | 258.66 | 205.46 | 2301043 | 238.50294907 | CS |
| 156 | -9.09 | -3.76210578594 | 241.62 | 278.94 | 183.69 | 2751212 | 225.1810553 | CS |
| 260 | 65.33 | 39.0729665072 | 167.2 | 278.94 | 105.08 | 2908103 | 209.30900457 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 232.69 | 0.62 | 0.27 | 233.55 | 234.835 | 232.3 | 2653099 |
| 1730414400 | 232.07 | -0.1 | -0.04 | 230.74 | 233.835 | 230.29 | 2591757 |
| 1730328000 | 232.17 | 0.18 | 0.08 | 231.495 | 234.65 | 231.275 | 3074591 |
| 1730241600 | 231.99 | 0.01 | 0.00 | 232.11 | 234.38 | 231.4601 | 3682092 |
| 1730155200 | 231.98 | 1.68 | 0.73 | 231.5 | 233.46 | 230.06 | 2486091 |
| 1729896000 | 230.3 | -0.45 | -0.20 | 230.19 | 231.88 | 229.28 | 2951997 |
| 1729809600 | 230.75 | -10.6 | -4.39 | 229.89 | 233.9999 | 227.56 | 5180091 |
| 1729723200 | 241.35 | -0.1 | -0.04 | 241.45 | 242.185 | 240.11 | 2144907 |
| 1729636800 | 241.45 | 1.1 | 0.46 | 240.94 | 241.94 | 238.63 | 1818413 |
| 1729550400 | 240.35 | -3.75 | -1.54 | 243.73 | 243.8 | 239.4175 | 1547904 |
| 1729291200 | 244.1 | 2.38 | 0.98 | 242.53 | 244.71 | 241.46 | 2865847 |
| 1729204800 | 241.72 | -6.38 | -2.57 | 247.45 | 247.45 | 240.5 | 2176878 |
| 1729118400 | 248.1 | 2.31 | 0.94 | 245.93 | 250.23 | 245.5 | 1499206 |
| 1729032000 | 245.79 | 0.52 | 0.21 | 246.71 | 248.7 | 245.36 | 1858034 |
| 1728945600 | 245.27 | 2.96 | 1.22 | 242.65 | 246.17 | 241.96 | 1735823 |
| 1728686400 | 242.31 | 3.49 | 1.46 | 240.08 | 242.54 | 238.67 | 1663484 |
| 1728600000 | 238.82 | 1.14 | 0.48 | 237.45 | 238.94 | 236.29 | 1900683 |
| 1728513600 | 237.68 | 0.12 | 0.05 | 237.11 | 238.66 | 235.88 | 2046732 |
| 1728427200 | 237.56 | 0.69 | 0.29 | 238.14 | 238.94 | 237.31 | 1783214 |
| 1728340800 | 236.87 | -1.99 | -0.83 | 237.7 | 238.29 | 235.29 | 1682649 |
| 1728081600 | 238.86 | -1.77 | -0.74 | 241.72 | 243.18 | 237.19 | 2137928 |
| 1727995200 | 240.63 | -2.72 | -1.12 | 242.43 | 243 | 239.6 | 1989720 |
| 1727908800 | 243.35 | -2.2 | -0.90 | 245.05 | 246.19 | 242.21 | 2568261 |
| 1727822400 | 245.55 | -0.93 | -0.38 | 246.17 | 247.35 | 243.66 | 1925000 |
| 1727736000 | 246.48 | 2.26 | 0.93 | 245 | 247.01 | 243.46 | 2923191 |
| 1727476800 | 244.22 | 0.99 | 0.41 | 244.68 | 247.4811 | 243.94 | 1954040 |
| 1727390400 | 243.23 | -2.27 | -0.92 | 247 | 248.295 | 242.35 | 2398377 |
| 1727304000 | 245.5 | -3.46 | -1.39 | 247.54 | 249.285 | 245.075 | 2347259 |
| 1727217600 | 248.96 | 4.96 | 2.03 | 243.19 | 249.03 | 241.56 | 2772705 |
| 1727131200 | 244 | -1.39 | -0.57 | 245.87 | 245.87 | 242.86 | 2740564 |
| 1726872000 | 245.39 | -3.05 | -1.23 | 243.48 | 245.62 | 242.54 | 6802799 |
| 1726785600 | 248.44 | -2.76 | -1.10 | 250 | 254.01 | 246.05 | 3406677 |
| 1726699200 | 251.2 | -2.35 | -0.93 | 254.01 | 254.56 | 250.53 | 1568996 |
| 1726612800 | 253.55 | 1.12 | 0.44 | 253.27 | 255.06 | 253 | 1640439 |
| 1726526400 | 252.43 | 3.31 | 1.33 | 250.88 | 253.59 | 249.48 | 1651019 |
| 1726267200 | 249.12 | 0.23 | 0.09 | 249.94 | 252 | 248.55 | 2265518 |
| 1726180800 | 248.89 | 1.39 | 0.56 | 247.92 | 249.52 | 245.41 | 1867935 |
| 1726094400 | 247.5 | -5.08 | -2.01 | 250.64 | 251.495 | 243.43 | 2372146 |
| 1726008000 | 252.58 | 1.47 | 0.59 | 251.85 | 252.62 | 249.62 | 1694553 |
| 1725921600 | 251.11 | 1.48 | 0.59 | 250.71 | 252.14 | 249.82 | 2162453 |
| 1725662400 | 249.63 | -1.9 | -0.76 | 251.4 | 253.67 | 249.24 | 2405457 |
| 1725576000 | 251.53 | -4.17 | -1.63 | 255.91 | 256.11 | 249.87 | 2562144 |
| 1725489600 | 255.7 | 0.49 | 0.19 | 255.44 | 258.07 | 252.09 | 2880110 |
| 1725403200 | 255.21 | -0.88 | -0.34 | 255.87 | 256.94889 | 254.05 | 2585787 |
| 1725057600 | 256.08999 | 2.89 | 1.14 | 251.92 | 256.3 | 251.92 | 2385455 |
| 1724971200 | 253.2 | 0.53 | 0.21 | 254.29 | 254.65 | 251.39 | 1287411 |
| 1724884800 | 252.67 | 2.32 | 0.93 | 250.47 | 254.39 | 249.81 | 2359746 |
| 1724798400 | 250.35 | 2.51 | 1.01 | 248.49 | 250.5 | 248.05 | 1466045 |
| 1724712000 | 247.84 | 0.99 | 0.40 | 247.76 | 249.55 | 247 | 1680551 |
| 1724452800 | 246.85 | 2.53 | 1.04 | 245 | 246.99 | 244.025 | 2448508 |
| 1724366400 | 244.32 | -1.41 | -0.57 | 246.03 | 247 | 242.83 | 2721733 |
| 1724280000 | 245.73 | -0.77 | -0.31 | 247.73 | 248.3 | 245 | 1482851 |
| 1724193600 | 246.5 | 0.43 | 0.17 | 246.07 | 247.24 | 245.31 | 1552014 |
| 1724107200 | 246.07 | 1.54 | 0.63 | 245 | 246.66 | 244.01 | 1686483 |
| 1723848000 | 244.53 | 0.82 | 0.34 | 244 | 245.4 | 243.4 | 1951386 |
| 1723761600 | 243.71 | 2.49 | 1.03 | 243.93 | 245.27 | 242.75 | 2127736 |
| 1723675200 | 241.22 | 3.95 | 1.66 | 237.97 | 242.25 | 237.31 | 1902896 |
| 1723588800 | 237.27 | 0.52 | 0.22 | 238.03 | 239 | 235.23 | 1486183 |
| 1723502400 | 236.75 | -0.77 | -0.32 | 238.35 | 238.35 | 234.9 | 1782063 |
| 1723243200 | 237.52 | -3.02 | -1.26 | 240.47 | 240.47 | 236.95 | 1620684 |
| 1723156800 | 240.54 | 3.7 | 1.56 | 237.24 | 240.89 | 236.9 | 1444808 |
| 1723070400 | 236.84 | -1.71 | -0.72 | 239.85 | 241.94 | 236.47 | 1939011 |
| 1722984000 | 238.55 | 3.68 | 1.57 | 235.38 | 241.51 | 234.731 | 2514581 |
| 1722897600 | 234.87 | -5.1 | -2.13 | 237.01 | 237.97 | 231.26 | 2494413 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
