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 | -8.22 | -3.08119049404 | 266.78 | 266.905 | 244.21 | 1520677 | 257.15109022 | CS |
| 4 | -15.09 | -5.51434313905 | 273.65 | 277.07 | 244.21 | 1044379 | 258.11801327 | CS |
| 12 | -5.41 | -2.04947531917 | 263.97 | 286.87 | 244.21 | 980742 | 265.90327845 | CS |
| 26 | 55.33 | 27.2253112237 | 203.23 | 286.87 | 187.27 | 963035 | 247.49632209 | CS |
| 52 | 55.56 | 27.3694581281 | 203 | 286.87 | 153.74 | 989898 | 217.24085107 | CS |
| 156 | 169.15 | 189.18465496 | 89.41 | 286.87 | 86.94 | 1063504 | 157.95749456 | CS |
| 260 | 220.66 | 582.216358839 | 37.9 | 286.87 | 23.77 | 1175506 | 109.8127432 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 258.56 | -6.15 | -2.32 | 263.07 | 265.89 | 257.25 | 1068938 |
| 1721342400 | 264.70999 | 19.77 | 8.07 | 261.64 | 265.6299 | 255 | 2218085 |
| 1721256000 | 244.94 | -14.43 | -5.56 | 256.065 | 259.27 | 244.21 | 1744801 |
| 1721169600 | 259.37 | 2.13 | 0.83 | 259.58 | 261.92 | 253.28 | 1316875 |
| 1721083200 | 257.24 | -11.57 | -4.30 | 266.77999 | 266.90499 | 256.87 | 1254688 |
| 1720824000 | 268.81 | 4.67 | 1.77 | 267.58999 | 271.38 | 265 | 751228 |
| 1720737600 | 264.14 | 6.27 | 2.43 | 259.64 | 265.2599 | 259.64 | 830071 |
| 1720651200 | 257.87 | 3.08 | 1.21 | 254.79 | 258.33 | 251.92 | 562221 |
| 1720564800 | 254.79 | 0.13 | 0.05 | 254.66 | 256.98 | 254 | 648354 |
| 1720478400 | 254.66 | 2.13 | 0.84 | 254.21 | 256.98989 | 252.6483 | 553447 |
| 1720219200 | 252.53 | -2.07 | -0.81 | 254.6 | 254.79 | 248.68 | 637778 |
| 1720040640 | 254.6 | 6.82 | 2.75 | 249.03 | 255.09 | 248.03 | 601445 |
| 1719960000 | 247.78 | 0.17 | 0.07 | 247.61 | 249.6999 | 245.17 | 1011543 |
| 1719873600 | 247.61 | -6.48 | -2.55 | 255.96 | 256.27999 | 246.15 | 1351889 |
| 1719614400 | 254.09 | -12.97 | -4.86 | 266.39 | 267.63 | 251.57 | 2163029 |
| 1719528000 | 267.06 | 0.49 | 0.18 | 267.48 | 267.935 | 264.86 | 652346 |
| 1719441600 | 266.57 | -6.4 | -2.34 | 270.93 | 271.18 | 264.8 | 948069 |
| 1719355200 | 272.97 | -1.26 | -0.46 | 273.36 | 273.61 | 268.75 | 701772 |
| 1719268800 | 274.23 | 0.23 | 0.08 | 273.64999 | 277.07 | 271 | 826625 |
| 1719009600 | 274 | 0.03 | 0.01 | 273.08999 | 274.505 | 266.1101 | 1391512 |
| 1718923200 | 273.97 | -7.23 | -2.57 | 281.5 | 282.97 | 272.06 | 948125 |
| 1718750400 | 281.2 | 4.62 | 1.67 | 276.58 | 282.68 | 276.36 | 739593 |
| 1718664000 | 276.58 | 3.29 | 1.20 | 272.89999 | 278.82 | 272.12 | 642688 |
| 1718404800 | 273.29 | -3.41 | -1.23 | 273.64999 | 274.615 | 269.1101 | 762027 |
| 1718318400 | 276.7 | -0.09 | -0.03 | 276.24 | 278 | 273.01 | 480893 |
| 1718232000 | 276.79 | 5.23 | 1.93 | 276.9699 | 281.6 | 275.04 | 668713 |
| 1718145600 | 271.56 | -0.01 | -0.00 | 270.23 | 272 | 267.01 | 667508 |
| 1718059200 | 271.57 | 2.25 | 0.84 | 269 | 272.3 | 267 | 594187 |
| 1717800000 | 269.32 | 2.04 | 0.76 | 265.5 | 271.08 | 265.42 | 490900 |
| 1717713600 | 267.27999 | -8.65 | -3.13 | 275.67 | 278.42 | 266.5457 | 809232 |
| 1717627200 | 275.93 | 5.91 | 2.19 | 270.45 | 276.47 | 270.12 | 772455 |
| 1717540800 | 270.02 | -1.95 | -0.72 | 270.99 | 271.97 | 265.39999 | 1258639 |
| 1717454400 | 271.97 | -3.97 | -1.44 | 278.27 | 279.39999 | 265.02 | 1046599 |
| 1717195200 | 275.94 | -3.82 | -1.37 | 281.16 | 284.315 | 269.61 | 1863681 |
| 1717108800 | 279.76 | 1.79 | 0.64 | 278.13 | 281.37 | 277.009 | 632060 |
| 1717022400 | 277.97 | -1.67 | -0.60 | 276.25 | 281.8 | 276.25 | 877298 |
| 1716936000 | 279.64 | -3.79 | -1.34 | 286.87 | 286.87 | 278.74 | 1155271 |
| 1716590400 | 283.43 | 6.88 | 2.49 | 278 | 285.97 | 278 | 1165557 |
| 1716504000 | 276.55 | 5.45 | 2.01 | 275.79 | 281.08 | 273.118 | 2027129 |
| 1716417600 | 271.1 | -0.95 | -0.35 | 272.95999 | 274.13 | 268.45 | 587763 |
| 1716331200 | 272.05 | 4.39 | 1.64 | 266.27999 | 272.68 | 266.27999 | 750877 |
| 1716244800 | 267.66 | 3.26 | 1.23 | 264.39999 | 268.57 | 264 | 657213 |
| 1715985600 | 264.39999 | 0.58 | 0.22 | 266.83999 | 266.83999 | 262.73 | 793619 |
| 1715899200 | 263.82 | -6.97 | -2.57 | 270 | 271.16 | 263.74 | 701776 |
| 1715812800 | 270.79 | 7.43 | 2.82 | 265.51 | 271.54 | 265.5 | 803064 |
| 1715726400 | 263.36 | -2.07 | -0.78 | 266.18 | 268.12 | 260.14999 | 1040871 |
| 1715640000 | 265.43 | -6.05 | -2.23 | 272 | 273 | 265.14999 | 743545 |
| 1715380800 | 271.48 | 1.31 | 0.48 | 272.54 | 272.87 | 267.805 | 949823 |
| 1715294400 | 270.17 | 5.19 | 1.96 | 266.43 | 271.91 | 264.99 | 1013171 |
| 1715208000 | 264.98 | -1.9 | -0.71 | 265.83999 | 266.99 | 263.88 | 976407 |
| 1715121600 | 266.88 | -2.62 | -0.97 | 270.62 | 271.96499 | 266.81 | 1116642 |
| 1715035200 | 269.5 | 13.17 | 5.14 | 259.86 | 270.4199 | 259.4717 | 1381745 |
| 1714776000 | 256.33 | 1.33 | 0.52 | 257.45999 | 258.17 | 251.29 | 970816 |
| 1714689600 | 255 | -1.01 | -0.39 | 245 | 257.81 | 245 | 1442781 |
| 1714603200 | 256.01 | -2.55 | -0.99 | 258 | 260.74 | 252.91 | 1183791 |
| 1714516800 | 258.56 | -3.78 | -1.44 | 261 | 264.89 | 257.635 | 1066476 |
| 1714430400 | 262.33999 | 0.68 | 0.26 | 263.97 | 265.70999 | 261.33 | 884664 |
| 1714171200 | 261.66 | 6.47 | 2.54 | 256.33 | 262.91 | 255.2 | 1179259 |
| 1714084800 | 255.19 | 2.01 | 0.79 | 251.04 | 256.26 | 247.74 | 591480 |
| 1713998400 | 253.18 | 1.23 | 0.49 | 253.84 | 259.41 | 251.625 | 1025854 |
| 1713912000 | 251.95 | 6.39 | 2.60 | 248.12 | 252.535 | 246.3001 | 816951 |
| 1713825600 | 245.56 | 2.3 | 0.95 | 246.03 | 248.49 | 243.6 | 739809 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
