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 | -0.98 | -0.496428752343 | 197.41 | 199.32 | 189.4 | 40331431 | 195.40371663 | CS |
| 4 | -26.95 | -12.0646432089 | 223.38 | 223.38 | 189.4 | 46290658 | 202.93352617 | CS |
| 12 | -29.17 | -12.929964539 | 225.6 | 242.52 | 189.4 | 38196849 | 217.72710043 | CS |
| 26 | 4.79 | 2.49947818827 | 191.64 | 242.52 | 180.25 | 37426845 | 209.93796603 | CS |
| 52 | 16.442 | 9.13505344801 | 179.988 | 242.52 | 151.644 | 38899439 | 195.35600992 | CS |
| 156 | 35.5089976 | 22.0661051512 | 160.9210024 | 242.52 | 81.435 | 49630452 | 139.47303757 | CS |
| 260 | 105.04249864 | 114.941865219 | 91.38750136 | 242.52 | 81.435 | 31164819 | 140.24648305 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742510100 | 194.95 | -0.59 | -0.30 | 193.13 | 199.32 | 192.3 | 38874282 |
| 1742423700 | 195.54 | 2.72 | 1.41 | 193.31 | 195.96 | 191.96 | 39391581 |
| 1742337300 | 192.82 | -2.92 | -1.49 | 192.44 | 194 | 189.4 | 38813177 |
| 1742250900 | 195.74 | -2.21 | -1.12 | 198.86 | 198.945 | 194.3247 | 46519507 |
| 1741991700 | 197.95 | 4.06 | 2.09 | 197.41 | 198.565 | 195.3201 | 38058610 |
| 1741905300 | 193.89 | -5 | -2.51 | 198.165 | 198.8799 | 191.82 | 41171072 |
| 1741818900 | 198.89 | 2.3 | 1.17 | 200.72 | 201.52 | 195.29 | 39756008 |
| 1741732500 | 196.59 | 2.05 | 1.05 | 194.02 | 200.18 | 193.42 | 52552400 |
| 1741646100 | 194.54 | -4.71 | -2.36 | 195.76 | 196.73 | 190.85 | 60797998 |
| 1741390500 | 199.25 | -1.45 | -0.72 | 199.49 | 202.2653 | 192.54 | 58736362 |
| 1741304100 | 200.7 | -7.66 | -3.68 | 204.5 | 205.7575 | 198.3015 | 48993370 |
| 1741217700 | 208.36 | 4.56 | 2.24 | 204.8 | 209.95 | 203.265 | 38281545 |
| 1741131300 | 203.8 | -1.22 | -0.60 | 200.05 | 206.76 | 197.4507 | 57979938 |
| 1741044900 | 205.02 | -7.26 | -3.42 | 213.48 | 214.01 | 202.55 | 41914188 |
| 1740785700 | 212.28 | 3.54 | 1.70 | 208.7 | 212.62 | 206.99 | 50819560 |
| 1740699300 | 208.74 | -5.61 | -2.62 | 218.4 | 219.7568 | 208.45 | 40460556 |
| 1740612900 | 214.35 | 1.55 | 0.73 | 215.08 | 218.16 | 213.09 | 38106114 |
| 1740526500 | 212.8 | 0.09 | 0.04 | 211.63 | 213.34 | 204.175 | 57366155 |
| 1740440100 | 212.71 | -3.87 | -1.79 | 217.52 | 217.67 | 212.42 | 41889657 |
| 1740180900 | 216.58 | -6.3 | -2.83 | 223.38 | 223.38 | 214.74 | 55331089 |
| 1740094500 | 222.88 | -3.75 | -1.65 | 224.8 | 225.1 | 221.81 | 28928405 |
| 1740008100 | 226.63 | -0.02 | -0.01 | 225.43 | 226.83 | 223.71 | 28534522 |
| 1739921700 | 226.65 | -2.03 | -0.89 | 228.91 | 229.3 | 223.72 | 39856130 |
| 1739576100 | 228.68 | -1.69 | -0.73 | 229.17 | 229.79 | 227.23 | 26045935 |
| 1739489700 | 230.37 | 1.44 | 0.63 | 228.96 | 230.42 | 227.52 | 31301332 |
| 1739403300 | 228.93 | -3.83 | -1.65 | 230.59 | 231.18 | 228.16 | 31568157 |
| 1739316900 | 232.76 | -0.38 | -0.16 | 232 | 233.44 | 230.13 | 23690011 |
| 1739230500 | 233.14 | 3.99 | 1.74 | 230.67 | 233.92 | 229.2 | 35383557 |
| 1738971300 | 229.15 | -9.68 | -4.05 | 232.5 | 234.755 | 228.072 | 72160421 |
| 1738884900 | 238.83 | 2.66 | 1.13 | 238.1 | 239.6599 | 236.01 | 60319496 |
| 1738798500 | 236.17 | -5.89 | -2.43 | 237.02 | 238.32 | 235.2037 | 38742903 |
| 1738712100 | 242.06 | 4.64 | 1.95 | 239.01 | 242.52 | 238.05 | 28963494 |
| 1738625700 | 237.42 | -0.26 | -0.11 | 234.06 | 239.2499 | 232.9 | 31837871 |
| 1738366500 | 237.68 | 3.04 | 1.30 | 236.78 | 240.29 | 236.41 | 36129046 |
| 1738280100 | 234.64 | -2.43 | -1.03 | 237.14 | 237.95 | 232.22 | 31991148 |
| 1738193700 | 237.07 | -1.08 | -0.45 | 239 | 240.39 | 236.15 | 26623494 |
| 1738107300 | 238.15 | 2.73 | 1.16 | 234.29 | 241.77 | 233.9903 | 41232276 |
| 1738020900 | 235.42 | 0.57 | 0.24 | 226.22 | 235.61 | 226 | 48098120 |
| 1737761700 | 234.85 | -0.16 | -0.07 | 235.21 | 236.4 | 232.93 | 26193091 |
| 1737675300 | 235.01 | 0 | 0.00 | 235.01 | 235.01 | 235.01 | 0 |
| 1737588900 | 235.01 | 4.3 | 1.86 | 232.1 | 235.44 | 231.19 | 39683640 |
| 1737502500 | 230.71 | 4.77 | 2.11 | 229.02 | 231.78 | 226.96 | 38490145 |
| 1737156900 | 225.94 | 5.28 | 2.39 | 225.86 | 226.51 | 223.08 | 42138419 |
| 1737070500 | 220.66 | -2.69 | -1.20 | 224.49 | 224.4999 | 220.35 | 24741091 |
| 1736984100 | 223.35 | 5.59 | 2.57 | 222.89 | 223.4734 | 220.75 | 31261436 |
| 1736897700 | 217.76 | -0.7 | -0.32 | 220.55 | 221.82 | 216.2 | 24680231 |
| 1736811300 | 218.46 | -0.48 | -0.22 | 218.27 | 219.4 | 216.47 | 27216192 |
| 1736552100 | 218.94 | -3.19 | -1.44 | 221.48 | 221.71 | 216.5 | 36524247 |
| 1736379300 | 222.13 | 0.02 | 0.01 | 222.98 | 223.52 | 220.2 | 24525051 |
| 1736292900 | 222.11 | -5.5 | -2.42 | 227.88 | 228 | 221.46 | 27248745 |
| 1736206500 | 227.61 | 3.42 | 1.53 | 226.85 | 228.835 | 224.84 | 31239605 |
| 1735947300 | 224.19 | 3.97 | 1.80 | 222.54 | 225.35 | 221.62 | 26565841 |
| 1735860900 | 220.22 | 0.83 | 0.38 | 222.33 | 225.12 | 218.1911 | 33496802 |
| 1735688100 | 219.39 | -1.91 | -0.86 | 223 | 223.2136 | 218.94 | 24787295 |
| 1735601700 | 221.3 | -2.45 | -1.09 | 220.09 | 222.9972 | 218.44 | 27976553 |
| 1735342500 | 223.75 | -3.3 | -1.45 | 225.6 | 225.62 | 220.9 | 26838812 |
| 1735256100 | 227.05 | -2 | -0.87 | 227.81 | 228.5 | 226.6706 | 16154489 |
| 1735077840 | 229.05 | 3.99 | 1.77 | 226.94 | 229.14 | 226.13 | 15013867 |
| 1734996900 | 225.06 | 0.14 | 0.06 | 225.18 | 226.87 | 223.9 | 27842014 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
