News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.78 | 2.4475968664 | 236.15 | 247.88 | 229.3 | 1109156 | 240.83817866 | CS |
| 4 | 3.14 | 1.31496293815 | 238.79 | 247.88 | 218.87 | 1450134 | 235.55931239 | CS |
| 12 | -33.67 | -12.2169811321 | 275.6 | 280.335 | 215.08 | 1246156 | 242.04772336 | CS |
| 26 | -16.01 | -6.20686981469 | 257.94 | 298.245 | 215.08 | 1009739 | 254.72147806 | CS |
| 52 | -18.15 | -6.97862196247 | 260.08 | 298.245 | 215.08 | 920468 | 252.89716861 | CS |
| 156 | 67.63 | 38.8009179575 | 174.3 | 298.245 | 137.54 | 820068 | 216.78889375 | CS |
| 260 | 132.69 | 121.466495789 | 109.24 | 298.245 | 88.6 | 849798 | 191.12636381 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 241.93 | 1.38 | 0.57 | 240.16 | 243.76 | 239.08 | 642059 |
| 1744843200 | 240.55 | -3.98 | -1.63 | 242.06 | 244.3 | 237.89 | 528202 |
| 1744756800 | 244.53 | 1.05 | 0.43 | 244.5 | 247.88 | 243.4 | 788237 |
| 1744670400 | 243.48 | 1.18 | 0.49 | 244.42 | 245.71 | 240.645 | 1102599 |
| 1744411200 | 242.3 | 6.72 | 2.85 | 235.22 | 243.425 | 232.86 | 1636341 |
| 1744324800 | 235.58 | -3.95 | -1.65 | 236.15 | 240.15 | 229.3 | 1527310 |
| 1744238400 | 239.53 | 13.04 | 5.76 | 224.24 | 244.08 | 218.87 | 2644926 |
| 1744152000 | 226.49 | -2.04 | -0.89 | 233.7 | 236.6591 | 222.44 | 2327120 |
| 1744065600 | 228.53 | -2.21 | -0.96 | 225.68 | 238.435 | 219.155 | 2764629 |
| 1743806400 | 230.74 | -6.44 | -2.72 | 231.3 | 235.815 | 225.13 | 2851716 |
| 1743720000 | 237.18 | -2.92 | -1.22 | 228.5 | 238.19 | 228.5 | 2269402 |
| 1743633600 | 240.1 | 2.83 | 1.19 | 234.06 | 242.38 | 234.06 | 708142 |
| 1743547200 | 237.27 | 3.97 | 1.70 | 231.53 | 237.56 | 229.404 | 903480 |
| 1743460800 | 233.3 | 0.36 | 0.15 | 229.61 | 234.37 | 225 | 1488627 |
| 1743201600 | 232.94 | -4.6 | -1.94 | 236.82 | 236.82 | 230.19 | 1009765 |
| 1743115200 | 237.54 | 0.48 | 0.20 | 236 | 239.77 | 233.26 | 949250 |
| 1743028800 | 237.06 | -3.92 | -1.63 | 241.46 | 243.3 | 236.69 | 773788 |
| 1742942400 | 240.98 | 0.17 | 0.07 | 240.07 | 241.19 | 237.9298 | 689885 |
| 1742856000 | 240.81 | 6.73 | 2.88 | 237.56 | 241.57 | 236.2 | 834635 |
| 1742596800 | 234.08 | -4.64 | -1.94 | 236.82 | 237.7 | 232.32 | 1091301 |
| 1742510400 | 238.72 | -2.39 | -0.99 | 238.79 | 245.49 | 238.4 | 1203632 |
| 1742424000 | 241.11 | 4.61 | 1.95 | 238.87 | 242.91 | 237.165 | 1147330 |
| 1742337600 | 236.5 | 1.42 | 0.60 | 235.04 | 237.47 | 233.86 | 1145024 |
| 1742251200 | 235.08 | 3.76 | 1.63 | 231.61 | 236.44 | 231.61 | 1142456 |
| 1741992000 | 231.32 | 6.28 | 2.79 | 227.95 | 232.26 | 225.45 | 1240017 |
| 1741905600 | 225.04 | -2.13 | -0.94 | 227.82 | 227.97 | 224 | 1604449 |
| 1741819200 | 227.17 | 2.46 | 1.09 | 227.31 | 228.84 | 224.76 | 1581596 |
| 1741732800 | 224.71 | 3.37 | 1.52 | 219.53 | 225.89 | 218.83 | 1883849 |
| 1741646400 | 221.34 | 0.44 | 0.20 | 217.38 | 222.6 | 215.08 | 3543955 |
| 1741390800 | 220.9 | -14.27 | -6.07 | 234.66 | 234.66 | 218.705 | 3778938 |
| 1741304400 | 235.17 | -5.18 | -2.16 | 238 | 238.6 | 233.03 | 1433653 |
| 1741218000 | 240.35 | 5.49 | 2.34 | 237.07 | 241.82 | 234.41 | 1330022 |
| 1741131600 | 234.86 | -4.91 | -2.05 | 237.34 | 239.59 | 228.17 | 1547562 |
| 1741045200 | 239.77 | -7.54 | -3.05 | 249.72 | 250.44 | 238.85 | 1222240 |
| 1740786000 | 247.31 | 2.19 | 0.89 | 247.7 | 248.46 | 243.245 | 1009543 |
| 1740699600 | 245.12 | -5.41 | -2.16 | 249.24 | 252.24 | 245.09 | 720305 |
| 1740613200 | 250.53 | 0.74 | 0.30 | 251.73 | 253.63 | 249.5322 | 692884 |
| 1740526800 | 249.79 | -1.77 | -0.70 | 251.61 | 252.96 | 246.1655 | 1313359 |
| 1740440400 | 251.56 | -1.3 | -0.51 | 254.41 | 254.585 | 250.9813 | 864397 |
| 1740181200 | 252.86 | -5.73 | -2.22 | 260 | 260.68 | 251.31 | 782318 |
| 1740094800 | 258.58999 | -6.38 | -2.41 | 263.5 | 263.74 | 256.51 | 708827 |
| 1740008400 | 264.97 | -7.79 | -2.86 | 266.55 | 270.115 | 263.31 | 1351310 |
| 1739922000 | 272.76 | 2.3 | 0.85 | 278.2 | 280.33499 | 271.135 | 1433222 |
| 1739576400 | 270.45999 | 1.13 | 0.42 | 270.24 | 272.265 | 267.77 | 927826 |
| 1739490000 | 269.33 | 5.52 | 2.09 | 265.83999 | 269.86 | 264.255 | 934743 |
| 1739403600 | 263.81 | -3.96 | -1.48 | 257.44 | 266.64 | 253.5434 | 1089458 |
| 1739317200 | 267.77 | -0.79 | -0.29 | 266.22 | 269.19 | 265.5206 | 893242 |
| 1739230800 | 268.56 | -4.36 | -1.60 | 274.35 | 275.52 | 268.2 | 616636 |
| 1738971600 | 272.92 | -4.29 | -1.55 | 276.76 | 277.73 | 272.42 | 489872 |
| 1738885200 | 277.20999 | 2.88 | 1.05 | 276.55 | 277.99 | 274.21499 | 710609 |
| 1738798800 | 274.33 | 2.26 | 0.83 | 274.29 | 274.68 | 271.43 | 758157 |
| 1738712400 | 272.07 | 0.91 | 0.34 | 273.36 | 273.95999 | 271.14 | 629575 |
| 1738626000 | 271.16 | -2.99 | -1.09 | 270.32 | 272.5 | 267.27 | 961844 |
| 1738366800 | 274.14999 | -2.21 | -0.80 | 276.605 | 277.39999 | 273.825 | 714092 |
| 1738280400 | 276.36 | 4.16 | 1.53 | 273.57 | 277.1399 | 272.88 | 575128 |
| 1738194000 | 272.2 | -2.9 | -1.05 | 275.58 | 277.02999 | 272.05 | 622280 |
| 1738107600 | 275.1 | 0.11 | 0.04 | 276.2 | 279.06 | 273.45 | 540309 |
| 1738021200 | 274.99 | -2.55 | -0.92 | 274.745 | 275.58999 | 273.2825 | 652424 |
| 1737762000 | 277.54 | 3.16 | 1.15 | 275.6 | 277.87 | 274.67 | 747749 |
| 1737675600 | 274.38 | 0 | 0.00 | 274.38 | 274.38 | 274.38 | 0 |
| 1737589200 | 274.38 | -1.15 | -0.42 | 273.25 | 275.85 | 270.06 | 588941 |
| 1737502800 | 275.52999 | 5.43 | 2.01 | 277.39999 | 279.22 | 273.82 | 872116 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
