News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.62 | -1.47906026558 | 244.75 | 249.025 | 241 | 15344 | 244.18150205 | CS |
| 4 | 7.59 | 3.24997859039 | 233.54 | 249.025 | 220.6 | 11876 | 236.74557204 | CS |
| 12 | 24.8 | 11.4639670873 | 216.33 | 249.025 | 211 | 12964 | 231.63968516 | CS |
| 26 | 27.26 | 12.7460606911 | 213.87 | 249.025 | 203.5 | 11234 | 224.60480092 | CS |
| 52 | 57.98 | 31.6571116571 | 183.15 | 249.025 | 162.5 | 11140 | 212.67056994 | CS |
| 156 | -23.02 | -8.71474540981 | 264.15 | 299.99 | 155.6 | 11584 | 220.99366784 | CS |
| 260 | -103.37 | -30.0058055152 | 344.5 | 360.07 | 155.6 | 13023 | 250.9611152 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 241.13 | -0.84 | -0.35 | 242.14 | 244.0575 | 240.05 | 13369 |
| 1727131200 | 241.97 | -2.04 | -0.84 | 245.66 | 245.93 | 241 | 13581 |
| 1726872000 | 244.01 | -2.39 | -0.97 | 244.45 | 245.08 | 241.775 | 25390 |
| 1726785600 | 246.4 | 1.53 | 0.62 | 248.68 | 248.68 | 242.91 | 12918 |
| 1726699200 | 244.87 | 1.44 | 0.59 | 244.61 | 249.025 | 242.8 | 17336 |
| 1726612800 | 243.43 | -0.74 | -0.30 | 246.05 | 246.05 | 242.92 | 7778 |
| 1726526400 | 244.17 | -0.38 | -0.16 | 246.1 | 247.3699 | 241.5501 | 8106 |
| 1726267200 | 244.55 | 6.65 | 2.80 | 240.38 | 245 | 240.38 | 10276 |
| 1726180800 | 237.9 | 10.53 | 4.63 | 229.15 | 241.49 | 227.95 | 19108 |
| 1726094400 | 227.37 | -2.78 | -1.21 | 228.65 | 228.99 | 224.275 | 9516 |
| 1726008000 | 230.15 | -0.66 | -0.29 | 231.4 | 231.4 | 229.0501 | 7069 |
| 1725921600 | 230.81 | 1.29 | 0.56 | 231.44 | 233.61 | 228.1001 | 12011 |
| 1725662400 | 229.52 | -0.32 | -0.14 | 231 | 232.7999 | 228.965 | 7368 |
| 1725576000 | 229.84 | 0.86 | 0.38 | 231 | 232.46 | 228.305 | 7572 |
| 1725489600 | 228.98 | -0.87 | -0.38 | 229 | 234.57 | 228.4671 | 6359 |
| 1725403200 | 229.85 | 0.69 | 0.30 | 229.91 | 231.395 | 220.6 | 6283 |
| 1725057600 | 229.16 | 0.29 | 0.13 | 228.64 | 234.5771 | 227.05 | 12679 |
| 1724971200 | 228.87 | -2.88 | -1.24 | 231.8 | 233.96 | 227 | 19287 |
| 1724884800 | 231.75 | -3.54 | -1.50 | 237.02 | 237.02 | 231.75 | 12384 |
| 1724798400 | 235.29 | -0.35 | -0.15 | 233.54 | 239.4 | 233.54 | 13906 |
| 1724712000 | 235.64 | 1.48 | 0.63 | 236 | 236 | 230.74 | 7902 |
| 1724452800 | 234.16 | 7.1 | 3.13 | 229.3 | 234.16 | 229 | 7543 |
| 1724366400 | 227.06 | -0.14 | -0.06 | 226.49 | 229.3999 | 225.4201 | 3416 |
| 1724280000 | 227.2 | 4.01 | 1.80 | 225 | 227.2 | 221.05 | 8475 |
| 1724193600 | 223.19 | 1.66 | 0.75 | 221.86 | 224.5299 | 221.86 | 11353 |
| 1724107200 | 221.53 | -0.37 | -0.17 | 221.11 | 223.74 | 219.1818 | 4309 |
| 1723848000 | 221.9 | 1.21 | 0.55 | 220.78 | 221.9 | 220.4202 | 8474 |
| 1723761600 | 220.69 | 4.51 | 2.09 | 219.75 | 223.3515 | 219.68 | 10024 |
| 1723675200 | 216.18 | -1.38 | -0.63 | 216.6 | 219.98 | 216.18 | 9259 |
| 1723588800 | 217.56 | 5.16 | 2.43 | 214.4 | 217.5699 | 211.1601 | 12306 |
| 1723502400 | 212.4 | -7.09 | -3.23 | 216.8 | 216.8 | 212 | 4997 |
| 1723243200 | 219.49 | -1.06 | -0.48 | 223.7 | 223.7 | 217.65 | 12915 |
| 1723156800 | 220.55 | -0.52 | -0.24 | 224.02 | 224.02 | 220.55 | 7234 |
| 1723070400 | 221.07 | 2.58 | 1.18 | 221.52 | 225.6699 | 220.35 | 10318 |
| 1722984000 | 218.49 | 6.33 | 2.98 | 212.78 | 220.2199 | 212.78 | 30469 |
| 1722897600 | 212.16 | -17.34 | -7.56 | 218.03 | 221.4 | 211 | 37149 |
| 1722638400 | 229.5 | -5.59 | -2.38 | 230.57 | 230.88 | 221.15 | 9612 |
| 1722552000 | 235.09 | -7.21 | -2.98 | 242.4 | 242.46 | 232.91 | 10567 |
| 1722465600 | 242.3 | 1.8 | 0.75 | 240.48 | 244.165 | 237.73 | 36298 |
| 1722379200 | 240.5 | 1.73 | 0.72 | 240.58 | 241.45 | 239.81 | 8328 |
| 1722292800 | 238.77 | -4.34 | -1.79 | 243.89 | 243.89 | 238.77 | 5154 |
| 1722033600 | 243.11 | 5.95 | 2.51 | 239.63 | 244.89 | 236.45 | 33424 |
| 1721947200 | 237.16 | -0.53 | -0.22 | 239.17 | 242.519 | 237.16 | 23491 |
| 1721860800 | 237.69 | -5.16 | -2.12 | 241.9 | 244.511 | 237.51 | 11145 |
| 1721774400 | 242.85 | 6.61 | 2.80 | 237.95 | 243 | 237.364 | 44102 |
| 1721688000 | 236.24 | 0.1 | 0.04 | 236.72 | 238 | 233.1001 | 8964 |
| 1721428800 | 236.14 | -0.74 | -0.31 | 237.25 | 237.85 | 233.46 | 5243 |
| 1721342400 | 236.88 | -3.09 | -1.29 | 238.01 | 243.21 | 236.63 | 7541 |
| 1721256000 | 239.97 | 5.09 | 2.17 | 234 | 241 | 234 | 13532 |
| 1721169600 | 234.88 | 7.05 | 3.09 | 229.63 | 234.97 | 229.63 | 12593 |
| 1721083200 | 227.83 | 3.21 | 1.43 | 226.55 | 230.16 | 224.17 | 16478 |
| 1720824000 | 224.62 | -0.38 | -0.17 | 225 | 225.7 | 219.94 | 12448 |
| 1720737600 | 225 | 0.01 | 0.00 | 225 | 226 | 224.3065 | 24573 |
| 1720651200 | 224.99 | 2.23 | 1.00 | 224.8 | 225 | 224.12 | 12877 |
| 1720564800 | 222.76 | -1.98 | -0.88 | 224.84 | 224.84 | 221.38 | 5148 |
| 1720478400 | 224.74 | 2.17 | 0.97 | 224.9 | 225.65 | 223.6301 | 16349 |
| 1720219200 | 222.57 | -3.78 | -1.67 | 226.23 | 226.23 | 221.1 | 15700 |
| 1720040640 | 226.35 | 5.32 | 2.41 | 222.3 | 227.81 | 222.2 | 10125 |
| 1719960000 | 221.03 | 4.1 | 1.89 | 216.33 | 222.47 | 216.33 | 5368 |
| 1719873600 | 216.93 | -4.88 | -2.20 | 224 | 224 | 215.63 | 10893 |
| 1719614400 | 221.81 | 0 | 0.00 | 221.81 | 221.81 | 221.81 | 0 |
| 1719528000 | 221.81 | 1.76 | 0.80 | 220.98 | 222.23 | 219.035 | 13110 |
| 1719441600 | 220.05 | 1.57 | 0.72 | 218.47 | 221.525 | 218 | 12762 |
| 1719355200 | 218.48 | 0.31 | 0.14 | 218.45 | 219.81 | 218.05 | 10140 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
