News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.92 | 1.59537666355 | 245.71 | 258.18 | 244.265 | 1032549 | 250.95685668 | CS |
| 4 | 7.82 | 3.23394400562 | 241.81 | 258.18 | 225.36 | 1047274 | 240.13058903 | CS |
| 12 | 5.17 | 2.11486541766 | 244.46 | 278.79 | 225.36 | 924935 | 247.95087319 | CS |
| 26 | -24.09 | -8.80096448926 | 273.72 | 278.79 | 225.36 | 809436 | 252.91885624 | CS |
| 52 | 49.63 | 24.815 | 200 | 278.79 | 190.505 | 814743 | 239.90868121 | CS |
| 156 | 73.24 | 41.5216282102 | 176.39 | 278.79 | 137.54 | 789150 | 202.71528575 | CS |
| 260 | 100.06 | 66.898442201 | 149.57 | 278.79 | 65.56 | 873882 | 173.26878648 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 249.87 | -2.46 | -0.97 | 253.09 | 253.83 | 247.39 | 1079705 |
| 1727131200 | 252.33 | 0.28 | 0.11 | 252.6 | 253.8 | 250.325 | 728538 |
| 1726872000 | 252.05 | -1.62 | -0.64 | 255.3 | 258.18 | 250.74 | 1697184 |
| 1726785600 | 253.67 | 9.27 | 3.79 | 249.59 | 254.01 | 246.44 | 1015183 |
| 1726699200 | 244.4 | -0.72 | -0.29 | 245.71 | 249.58 | 244.265 | 679323 |
| 1726612800 | 245.12 | 2.25 | 0.93 | 243.36 | 247 | 242.0439 | 757554 |
| 1726526400 | 242.87 | 5.4 | 2.27 | 238.05 | 243.33 | 237 | 894658 |
| 1726267200 | 237.47 | 1.2 | 0.51 | 236 | 239.635 | 235.46 | 725841 |
| 1726180800 | 236.27 | 3.32 | 1.43 | 233.52 | 237.33 | 233.52 | 680069 |
| 1726094400 | 232.95 | 0 | 0.00 | 231.5 | 233.369 | 225.36 | 1552961 |
| 1726008000 | 232.95 | 1.12 | 0.48 | 233.73 | 233.82 | 231.03 | 1076936 |
| 1725921600 | 231.83 | -0.14 | -0.06 | 232.9 | 234.66 | 230.95 | 1757148 |
| 1725662400 | 231.97 | -0.19 | -0.08 | 234.03 | 236.03 | 231.56 | 1161465 |
| 1725576000 | 232.16 | -2.67 | -1.14 | 234.11 | 235.04 | 230.72 | 727645 |
| 1725489600 | 234.83 | -4.19 | -1.75 | 239.09 | 240.01 | 232.69 | 1009418 |
| 1725403200 | 239.02 | -6.19 | -2.52 | 241.65 | 244 | 237.68 | 933447 |
| 1725057600 | 245.21 | 3.93 | 1.63 | 242.29 | 245.87 | 241.37 | 844611 |
| 1724971200 | 241.28 | 5.51 | 2.34 | 237.52 | 243.4149 | 236.7 | 866637 |
| 1724884800 | 235.77 | -4.64 | -1.93 | 241.81 | 242.39 | 235.09 | 1835050 |
| 1724798400 | 240.41 | -10.27 | -4.10 | 249.02 | 250.45 | 237.17 | 1007327 |
| 1724712000 | 250.68 | -4.21 | -1.65 | 256.33 | 257.54 | 250.23 | 447624 |
| 1724452800 | 254.89 | 6.91 | 2.79 | 250.26 | 257.42 | 249.655 | 1252327 |
| 1724366400 | 247.98 | 0.14 | 0.06 | 247.84 | 250.235 | 246.665 | 680587 |
| 1724280000 | 247.84 | 2.24 | 0.91 | 247.23 | 249.88 | 246.79 | 1082989 |
| 1724193600 | 245.6 | 1.31 | 0.54 | 244.23 | 246.79 | 244.23 | 533967 |
| 1724107200 | 244.29 | -0.14 | -0.06 | 244.61 | 245.93 | 242.18 | 660428 |
| 1723848000 | 244.43 | -2.14 | -0.87 | 247.06 | 247.47 | 243.595 | 490886 |
| 1723761600 | 246.57 | 4.07 | 1.68 | 245.87 | 247.09 | 242.34 | 1028899 |
| 1723675200 | 242.5 | -1.34 | -0.55 | 245.09 | 246.41 | 242.07 | 876714 |
| 1723588800 | 243.84 | 1.94 | 0.80 | 244.06 | 245.92 | 241.79 | 706027 |
| 1723502400 | 241.9 | -2.44 | -1.00 | 244.23 | 244.79 | 239.91 | 869250 |
| 1723243200 | 244.34 | -1.99 | -0.81 | 246.18 | 249.13 | 243.36 | 886895 |
| 1723156800 | 246.33 | 5.11 | 2.12 | 242.67 | 250.77 | 242.3214 | 1196263 |
| 1723070400 | 241.22 | -4.92 | -2.00 | 248.49 | 251.72 | 241.22 | 1376407 |
| 1722984000 | 246.14 | -11.29 | -4.39 | 245.61 | 251.71 | 238.89 | 2294885 |
| 1722897600 | 257.43 | -8.91 | -3.35 | 260 | 262.99 | 252.93 | 1355133 |
| 1722638400 | 266.33999 | -4.79 | -1.77 | 269.62 | 269.62 | 260.12 | 987455 |
| 1722552000 | 271.13 | -3.38 | -1.23 | 273.94 | 274.98 | 269.95999 | 1317006 |
| 1722465600 | 274.51 | 4.51 | 1.67 | 271.8 | 278.79 | 268.52 | 1458646 |
| 1722379200 | 270 | 5.47 | 2.07 | 268 | 273.325 | 267.64 | 1205094 |
| 1722292800 | 264.52999 | 2.82 | 1.08 | 262.20999 | 265.245 | 260.94 | 586816 |
| 1722033600 | 261.70999 | 7.94 | 3.13 | 257.23 | 262.85 | 256 | 672928 |
| 1721947200 | 253.77 | 3.26 | 1.30 | 251.45 | 259.64 | 251.12 | 825156 |
| 1721860800 | 250.51 | -9.64 | -3.71 | 258.99 | 259.825 | 250.06 | 1116466 |
| 1721774400 | 260.14999 | -0.46 | -0.18 | 260.04 | 262.08999 | 259.3839 | 408547 |
| 1721688000 | 260.61 | 4.47 | 1.75 | 257.58 | 261.49 | 255.25 | 743785 |
| 1721428800 | 256.14 | 0.05 | 0.02 | 257.8 | 258.19 | 254.7 | 599750 |
| 1721342400 | 256.08999 | 0.29 | 0.11 | 254.96 | 259.46499 | 254.53 | 531688 |
| 1721256000 | 255.8 | -7.01 | -2.67 | 260.81 | 261.72 | 255.5 | 625809 |
| 1721169600 | 262.81 | 8.91 | 3.51 | 255.07 | 263.33 | 254.18 | 866617 |
| 1721083200 | 253.9 | 1.39 | 0.55 | 255.55 | 256.66 | 252.61 | 838298 |
| 1720824000 | 252.51 | -2.18 | -0.86 | 255.59 | 258.83999 | 252.01 | 831207 |
| 1720737600 | 254.69 | 6.97 | 2.81 | 248.35 | 255.29 | 248.35 | 902324 |
| 1720651200 | 247.72 | 5.47 | 2.26 | 242.67 | 248.6 | 241.045 | 634694 |
| 1720564800 | 242.25 | 0.28 | 0.12 | 242.32 | 242.92 | 239.48 | 796315 |
| 1720478400 | 241.97 | -2.24 | -0.92 | 244.98 | 246.55 | 241.44 | 735030 |
| 1720219200 | 244.21 | 0.29 | 0.12 | 243.36 | 245 | 241.02 | 415575 |
| 1720040640 | 243.92 | -1.15 | -0.47 | 244.46 | 245.54 | 242.22 | 439249 |
| 1719960000 | 245.07 | 1.35 | 0.55 | 241.54 | 245.08 | 240.985 | 773414 |
| 1719873600 | 243.72 | -4.04 | -1.63 | 249.69 | 249.99 | 242.18 | 652191 |
| 1719614400 | 247.76 | 0 | 0.00 | 247.76 | 247.76 | 247.76 | 0 |
| 1719528000 | 247.76 | 1.88 | 0.76 | 246.21 | 249.16 | 245.38 | 575100 |
| 1719441600 | 245.88 | -0.27 | -0.11 | 244.55 | 247.23 | 243.9 | 790414 |
| 1719355200 | 246.15 | -1.43 | -0.58 | 245.38 | 246.64 | 243.85 | 903594 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
