News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.02 | -1.72465571239 | 233.09 | 236.34 | 227.25 | 263431 | 232.92205291 | CS |
| 4 | 6.19 | 2.77727925341 | 222.88 | 236.34 | 222.87 | 276527 | 229.25298859 | CS |
| 12 | 0.2 | 0.0873858522305 | 228.87 | 236.34 | 214.51 | 349327 | 226.01319091 | CS |
| 26 | 16.05 | 7.53450380246 | 213.02 | 242.92 | 204.57 | 339954 | 224.86235162 | CS |
| 52 | 54.3 | 31.0694055044 | 174.77 | 242.92 | 163.01 | 305186 | 209.8974312 | CS |
| 156 | 74.73464386 | 48.4235406126 | 154.33535614 | 242.92 | 123.66535291 | 352187 | 170.74315827 | CS |
| 260 | 136.11613832 | 146.43408661 | 92.95386168 | 242.92 | 78.73385003 | 402817 | 140.04762398 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726695600 | 228.52 | 0 | 0.00 | 228.52 | 228.52 | 228.52 | 0 |
| 1726609200 | 228.52 | -6.35 | -2.70 | 235.09 | 235.81 | 227.25 | 398892 |
| 1726522800 | 234.87 | 0.07 | 0.03 | 235.41 | 236.1 | 234.09 | 228097 |
| 1726263600 | 234.8 | -1.18 | -0.50 | 235.62 | 235.88 | 233.79 | 194308 |
| 1726177200 | 235.98 | 2.41 | 1.03 | 233.58 | 236.34 | 233.58 | 259516 |
| 1726090800 | 233.57 | 4.95 | 2.17 | 233.09 | 234.24 | 230.9 | 236341 |
| 1726004400 | 228.62 | 0 | 0.00 | 228.62 | 228.62 | 228.62 | 0 |
| 1725918000 | 228.62 | 3.1 | 1.37 | 229.45 | 230.52 | 227.48 | 270651 |
| 1725658800 | 225.52 | -1.41 | -0.62 | 227.11 | 228.69 | 224.65 | 230100 |
| 1725572400 | 226.93 | -2.06 | -0.90 | 227.91 | 228.89 | 225.86 | 191776 |
| 1725486000 | 228.99 | 1.06 | 0.47 | 226.34 | 229.26 | 226.34 | 270859 |
| 1725399600 | 227.93 | -2.89 | -1.25 | 230.12 | 231.55 | 227.59 | 338175 |
| 1725054000 | 230.82 | 2.05 | 0.90 | 229.1 | 231.43 | 228.23 | 363489 |
| 1724967600 | 228.77 | -0.86 | -0.37 | 229.9 | 230.99 | 228.71 | 158387 |
| 1724881200 | 229.63 | -0.25 | -0.11 | 230.03 | 230.94 | 228.1 | 360365 |
| 1724794800 | 229.88 | 4.26 | 1.89 | 226.82 | 230.88 | 226.5 | 496084 |
| 1724708400 | 225.62 | 0.89 | 0.40 | 224.29 | 225.95 | 224.18 | 149903 |
| 1724449200 | 224.73 | -0.97 | -0.43 | 225.87 | 226.82 | 222.96 | 248839 |
| 1724362800 | 225.7 | 0.18 | 0.08 | 226.01 | 226.99 | 224.6 | 351565 |
| 1724276400 | 225.52 | 2.49 | 1.12 | 222.88 | 225.64 | 222.87 | 230143 |
| 1724190000 | 223.03 | -0.36 | -0.16 | 223.15 | 223.93 | 222.33 | 205002 |
| 1724103600 | 223.39 | -0.55 | -0.25 | 223.98 | 225.09 | 223.23 | 628843 |
| 1723844400 | 223.94 | -1.55 | -0.69 | 225.33 | 226.3 | 223.84 | 246865 |
| 1723758000 | 225.49 | -1.94 | -0.85 | 227.32 | 228.93 | 224.97 | 223308 |
| 1723671600 | 227.43 | 4.41 | 1.98 | 223.03 | 227.58 | 223 | 329930 |
| 1723585200 | 223.02 | 2.21 | 1.00 | 221.31 | 223.47 | 220.67 | 261860 |
| 1723498800 | 220.81 | -0.91 | -0.41 | 221.37 | 222.24 | 220.27 | 266018 |
| 1723239600 | 221.72 | 1.64 | 0.75 | 220.08 | 221.8 | 219.42 | 356111 |
| 1723153200 | 220.08 | 3.06 | 1.41 | 217.74 | 221.03 | 217.2 | 329195 |
| 1723066800 | 217.02 | -1.33 | -0.61 | 219.53 | 220 | 216.66 | 374705 |
| 1722980400 | 218.35 | 0.11 | 0.05 | 215.94 | 219.35 | 214.51 | 741275 |
| 1722634800 | 218.24 | -2.24 | -1.02 | 220.68 | 220.68 | 214.97 | 367305 |
| 1722548400 | 220.48 | -3.27 | -1.46 | 223.38 | 223.38 | 214.53 | 753021 |
| 1722462000 | 223.75 | 1.19 | 0.53 | 222.88 | 224.47 | 222.2 | 355450 |
| 1722375600 | 222.56 | -1.89 | -0.84 | 224.55 | 226.41 | 221.7 | 420740 |
| 1722289200 | 224.45 | 0.8 | 0.36 | 223.97 | 224.9 | 222.85 | 213306 |
| 1722030000 | 223.65 | -0.79 | -0.35 | 225.28 | 225.89 | 222.98 | 289195 |
| 1721943600 | 224.44 | -1.31 | -0.58 | 225.99 | 227.32 | 224.38 | 249547 |
| 1721857200 | 225.75 | -1.68 | -0.74 | 226.28 | 226.79 | 224.52 | 324280 |
| 1721770800 | 227.43 | -0.26 | -0.11 | 228 | 229.18 | 227.09 | 147558 |
| 1721684400 | 227.69 | 4.25 | 1.90 | 224.49 | 227.99 | 224.28 | 140399 |
| 1721425200 | 223.44 | -0.25 | -0.11 | 223.84 | 224.97 | 222.7 | 176656 |
| 1721338800 | 223.69 | -0.86 | -0.38 | 224.73 | 224.73 | 221.3 | 987465 |
| 1721252400 | 224.55 | -1.09 | -0.48 | 224 | 224.57 | 223.07 | 488902 |
| 1721166000 | 225.64 | 1.34 | 0.60 | 224.58 | 226.23 | 224.1 | 435603 |
| 1721079600 | 224.3 | -0.93 | -0.41 | 226.01 | 226.57 | 223.57 | 387544 |
| 1720820400 | 225.23 | 0.04 | 0.02 | 225.26 | 226.62 | 225.01 | 299404 |
| 1720734000 | 225.19 | -3.27 | -1.43 | 228.33 | 230.74 | 224.68 | 512371 |
| 1720647600 | 228.46 | 0.65 | 0.29 | 227.66 | 228.91 | 227.51 | 249973 |
| 1720561200 | 227.81 | -1.35 | -0.59 | 229.16 | 230.36 | 227.49 | 1153418 |
| 1720474800 | 229.16 | -1.49 | -0.65 | 230.65 | 231.54 | 227.56 | 210625 |
| 1720215600 | 230.65 | -0.64 | -0.28 | 231.56 | 231.56 | 228.5 | 413465 |
| 1720129200 | 231.29 | -0.22 | -0.10 | 231.33 | 231.75 | 230.3 | 58825 |
| 1720042800 | 231.51 | 1.51 | 0.66 | 230.4 | 232.03 | 229.53 | 675741 |
| 1719956400 | 230 | -0.61 | -0.26 | 229.91 | 232.49 | 229.73 | 340271 |
| 1719610800 | 230.61 | -2.87 | -1.23 | 233.42 | 233.66 | 230.45 | 268411 |
| 1719524400 | 233.48 | 2.84 | 1.23 | 231 | 234.15 | 231 | 402915 |
| 1719438000 | 230.64 | 1.16 | 0.51 | 228.87 | 231.34 | 228.87 | 299322 |
| 1719351600 | 229.48 | 3.74 | 1.66 | 227.52 | 229.66 | 224.82 | 568524 |
| 1719265200 | 225.74 | -0.51 | -0.23 | 226.87 | 227.81 | 225.55 | 805233 |
| 1719006000 | 226.25 | -2.03 | -0.89 | 228.28 | 229.43 | 225.48 | 2145609 |
| 1718919600 | 228.28 | 0.59 | 0.26 | 228.41 | 229.69 | 227.86 | 509886 |
| 1718833200 | 227.69 | -0.8 | -0.35 | 228.24 | 230.78 | 226.36 | 175854 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
