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 | 0.66 | 0.276231532248 | 238.93 | 239.81 | 234.08 | 550124 | 236.41136542 | CS |
| 4 | -6.36 | -2.58589144135 | 245.95 | 247.2375 | 234.08 | 558863 | 241.88125055 | CS |
| 12 | 14.29 | 6.34265423879 | 225.3 | 252.79 | 204.9 | 650959 | 231.94612759 | CS |
| 26 | 31.72 | 15.2595372108 | 207.87 | 252.79 | 200.98 | 576413 | 226.58687116 | CS |
| 52 | 21.11 | 9.66221164409 | 218.48 | 252.79 | 200.98 | 543513 | 226.21845208 | CS |
| 156 | 35.18 | 17.2105082922 | 204.41 | 254 | 159.21 | 508682 | 211.68831343 | CS |
| 260 | 86.17 | 56.1660800417 | 153.42 | 255.9325 | 146.12 | 510286 | 207.86111617 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750804800 | 239.59 | 2.68 | 1.13 | 237.18 | 240.06 | 234.51 | 467766 |
| 1750718400 | 236.91 | 1.24 | 0.53 | 235.67 | 237 | 234.08 | 430164 |
| 1750459200 | 235.67 | -0.56 | -0.24 | 236.96 | 237.74 | 234.53 | 665751 |
| 1750286400 | 236.23 | -0.85 | -0.36 | 236.89 | 238.2702 | 235.92 | 540879 |
| 1750200000 | 237.08 | -4.08 | -1.69 | 238.93 | 239.81 | 236.4 | 563746 |
| 1750113600 | 241.16 | -0.18 | -0.07 | 241.88 | 243.72 | 240.53 | 417853 |
| 1749854400 | 241.34 | -1.07 | -0.44 | 240.07 | 244.26 | 240 | 463691 |
| 1749768000 | 242.41 | 1.67 | 0.69 | 240.83 | 242.42 | 239.74 | 360812 |
| 1749681600 | 240.74 | -1.62 | -0.67 | 242.67 | 243.45 | 240.2025 | 470713 |
| 1749595200 | 242.36 | -0.34 | -0.14 | 242.73 | 244.64 | 241.76 | 576777 |
| 1749508800 | 242.7 | -1.02 | -0.42 | 244.54 | 244.99 | 241.855 | 564706 |
| 1749249600 | 243.72 | 0.14 | 0.06 | 244.32 | 245 | 241.89 | 590320 |
| 1749163200 | 243.58 | 1.48 | 0.61 | 243.49 | 244.67 | 241.33 | 759685 |
| 1749076800 | 242.1 | -1.23 | -0.51 | 243.69 | 244.18 | 241.471 | 616540 |
| 1748990400 | 243.33 | 1.25 | 0.52 | 241.24 | 243.98 | 240.64 | 555012 |
| 1748904000 | 242.08 | -3.13 | -1.28 | 243.82 | 244 | 240.125 | 500353 |
| 1748644800 | 245.21 | 0.21 | 0.09 | 243.32 | 245.69 | 242.305 | 1044081 |
| 1748558400 | 245 | 0 | 0.00 | 243.65 | 246.625 | 243.64 | 440940 |
| 1748472000 | 245 | -1.2 | -0.49 | 245.63 | 246.64 | 244.01 | 525887 |
| 1748385600 | 246.2 | 3.2 | 1.32 | 245.95 | 247.2375 | 244.82 | 530914 |
| 1748040000 | 243 | -0.8 | -0.33 | 243 | 244.02 | 242.1 | 535459 |
| 1747953600 | 243.8 | -2.53 | -1.03 | 245.5 | 245.5 | 242.52 | 540889 |
| 1747867200 | 246.33 | -4.14 | -1.65 | 248.59 | 249.34 | 246.02 | 533406 |
| 1747780800 | 250.47 | -2.08 | -0.82 | 250.9 | 252.22 | 249.37 | 673493 |
| 1747694400 | 252.55 | 0.96 | 0.38 | 250.38 | 252.79 | 248.9145 | 562317 |
| 1747435200 | 251.59 | 4.71 | 1.91 | 246.64 | 252.2 | 245.1 | 1622688 |
| 1747348800 | 246.88 | 19.38 | 8.52 | 240.3 | 248.675 | 235.97 | 1153872 |
| 1747262400 | 227.5 | -3.65 | -1.58 | 231.5 | 231.83 | 226.53 | 969625 |
| 1747176000 | 231.15 | -1.95 | -0.84 | 233.09 | 233.11 | 230.7 | 570579 |
| 1747089600 | 233.1 | 6.67 | 2.95 | 230 | 233.27 | 228.81 | 706030 |
| 1746830400 | 226.43 | 0.57 | 0.25 | 226.41 | 227.245 | 224.56 | 511899 |
| 1746744000 | 225.86 | 0.84 | 0.37 | 225.17 | 228.075 | 223.33 | 510104 |
| 1746657600 | 225.02 | 2.57 | 1.16 | 223.56 | 226.04 | 220.93 | 755566 |
| 1746571200 | 222.45 | -1.85 | -0.82 | 222.99 | 224.975 | 221.06 | 1171145 |
| 1746484800 | 224.3 | -0.51 | -0.23 | 224.84 | 226.22 | 221.93 | 752360 |
| 1746225600 | 224.81 | 2.57 | 1.16 | 225.48 | 225.705 | 221.94 | 742588 |
| 1746139200 | 222.24 | -2.5 | -1.11 | 222.94 | 224.75 | 218.36 | 1088982 |
| 1746052800 | 224.74 | 0.7 | 0.31 | 225.35 | 226.2 | 221.22 | 1464046 |
| 1745966400 | 224.04 | -1.22 | -0.54 | 223.9 | 225.19 | 221.88 | 1182975 |
| 1745880000 | 225.26 | 0.26 | 0.12 | 225.48 | 227.24 | 223.66 | 610377 |
| 1745620800 | 225 | -1.35 | -0.60 | 225.61 | 225.905 | 222.86 | 368410 |
| 1745534400 | 226.35 | 2.48 | 1.11 | 224.39 | 227.345 | 223.77 | 333650 |
| 1745448000 | 223.87 | 1.1 | 0.49 | 225 | 229.01 | 223.19 | 420366 |
| 1745361600 | 222.77 | 3.99 | 1.82 | 221.17 | 223.475 | 220.15 | 297183 |
| 1745275200 | 218.78 | -3.45 | -1.55 | 221.22 | 221.6 | 215.905 | 306230 |
| 1744929600 | 222.23 | 2.21 | 1.00 | 220.75 | 224.49 | 220.15 | 451195 |
| 1744843200 | 220.02 | -1.02 | -0.46 | 221.9 | 223.395 | 218.96 | 359357 |
| 1744756800 | 221.04 | -2.97 | -1.33 | 224.76 | 224.76 | 219.97 | 341745 |
| 1744670400 | 224.01 | 2.92 | 1.32 | 222.43 | 225.03 | 221.36 | 421524 |
| 1744411200 | 221.09 | 3.97 | 1.83 | 217.39 | 222.81 | 214.25 | 449799 |
| 1744324800 | 217.12 | -5.82 | -2.61 | 221.75 | 221.755 | 212.335 | 701018 |
| 1744238400 | 222.94 | 14.39 | 6.90 | 204.9 | 223.47 | 204.9 | 1012229 |
| 1744152000 | 208.55 | -4.21 | -1.98 | 217.5 | 218.25 | 205.85 | 690784 |
| 1744065600 | 212.76 | 0.15 | 0.07 | 209.34 | 216.15 | 205.03 | 944335 |
| 1743806400 | 212.61 | -8.8 | -3.97 | 218.3 | 218.775 | 210.48 | 1201056 |
| 1743720000 | 221.41 | -6.16 | -2.71 | 226.36 | 229.01 | 220.785 | 481457 |
| 1743633600 | 227.57 | 1.85 | 0.82 | 225.05 | 228.145 | 223.465 | 401040 |
| 1743547200 | 225.72 | -0.93 | -0.41 | 225.3 | 227.67 | 222.05 | 803915 |
| 1743460800 | 226.65 | 3.65 | 1.64 | 221.9 | 227.74 | 221.05 | 583498 |
| 1743201600 | 223 | -1.23 | -0.55 | 223.25 | 224.29 | 221.84 | 329609 |
| 1743115200 | 224.23 | 1.17 | 0.52 | 223.9 | 225.36 | 221.875 | 503563 |
| 1743028800 | 223.06 | 1.28 | 0.58 | 220.77 | 223.33 | 219.77 | 578157 |
| 1742942400 | 221.78 | -1.23 | -0.55 | 223.79 | 224.4844 | 219.17 | 550537 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
