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 | 11.0742 | 6.22845894263 | 177.8 | 188.8742 | 174.11 | 6463934 | 184.63212125 | CS |
| 4 | -20.4158 | -9.7547900043 | 209.29 | 210.5899 | 173.39 | 6810955 | 189.06273385 | CS |
| 12 | -42.1658 | -18.2504328255 | 231.04 | 255.89 | 171.61 | 6656478 | 203.89102282 | CS |
| 26 | -12.8058 | -6.34956366521 | 201.68 | 255.89 | 171.61 | 5725458 | 208.41294419 | CS |
| 52 | 51.0842 | 37.0739531171 | 137.79 | 255.89 | 129.23 | 5925202 | 184.57092003 | CS |
| 156 | 45.8742 | 32.0798601399 | 143 | 255.89 | 71.12 | 6755789 | 138.67350448 | CS |
| 260 | 138.3242 | 273.638377844 | 50.55 | 255.89 | 36.56 | 7298904 | 114.07949468 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526100 | 187.58 | -0.89 | -0.47 | 185 | 187.91 | 183.14 | 5915195 |
| 1726266900 | 188.47 | 5.26 | 2.87 | 185.3 | 188.8 | 184.95 | 4839623 |
| 1726180500 | 183.21 | -2.73 | -1.47 | 184.29 | 185.13 | 180.05 | 8011800 |
| 1726094100 | 185.94 | 7.89 | 4.43 | 180.24 | 186.41 | 175.41 | 8186364 |
| 1726007700 | 178.05 | 0.5 | 0.28 | 177.8 | 178.51 | 174.11 | 5366687 |
| 1725921300 | 177.55 | 2.8 | 1.60 | 177.1 | 178.55 | 174.57 | 7491788 |
| 1725662100 | 174.75 | -5.49 | -3.05 | 179.5 | 180.705 | 173.39 | 8886686 |
| 1725575700 | 180.24 | -2.14 | -1.17 | 179.67 | 183.74 | 177.8887 | 6492371 |
| 1725489300 | 182.38 | -0.99 | -0.54 | 179.99 | 184.32 | 177.43 | 6376162 |
| 1725402900 | 183.37 | -13.89 | -7.04 | 193.08 | 194.07 | 182.5 | 12208914 |
| 1725057300 | 197.26 | 4.28 | 2.22 | 197.53 | 197.84 | 192.55 | 7312769 |
| 1724970900 | 192.98 | 0.09 | 0.05 | 196.67 | 198.31 | 191.67 | 6726367 |
| 1724884500 | 192.89 | -2.88 | -1.47 | 194.68 | 196.64 | 190.8 | 6404328 |
| 1724798100 | 195.77 | -0.46 | -0.23 | 194.78 | 196.8 | 191.79 | 6629899 |
| 1724711700 | 196.23 | -6.44 | -3.18 | 200.99 | 201.26 | 195.15 | 7330747 |
| 1724452500 | 202.67 | 2.47 | 1.23 | 202.16 | 205.83 | 200.18 | 5294096 |
| 1724366100 | 200.2 | -8.92 | -4.27 | 208.63 | 210.2999 | 199.44 | 6619860 |
| 1724279700 | 209.12 | 2.96 | 1.44 | 208.05 | 210 | 206.5745 | 4459490 |
| 1724193300 | 206.16 | -4.78 | -2.27 | 209.29 | 210.5899 | 204.35 | 4855002 |
| 1724106900 | 210.94 | 3.04 | 1.46 | 207 | 211.11 | 202.5019 | 5279915 |
| 1723847700 | 207.9 | -3.93 | -1.86 | 204.1 | 208.89 | 201.18 | 11635776 |
| 1723761300 | 211.83 | 10.2 | 5.06 | 206.77 | 213 | 205.13 | 11952580 |
| 1723674900 | 201.63 | 0.83 | 0.41 | 202.69 | 204.81 | 197.7267 | 5376658 |
| 1723588500 | 200.8 | 7.71 | 3.99 | 196.44 | 201.8342 | 193.72 | 6193938 |
| 1723502100 | 193.09 | 1.91 | 1.00 | 192.18 | 196.4 | 190.35 | 5567790 |
| 1723242900 | 191.18 | 0.63 | 0.33 | 190.01 | 193.3181 | 188.05 | 5049915 |
| 1723156500 | 190.55 | 12.04 | 6.74 | 185.26 | 190.83 | 181.185 | 8633763 |
| 1723070100 | 178.51 | -4.8 | -2.62 | 189.88 | 191.4 | 177.94 | 6647774 |
| 1722983700 | 183.31 | 1.42 | 0.78 | 183.32 | 188.51 | 180.3 | 5801051 |
| 1722897300 | 181.89 | 0.08 | 0.04 | 174.86 | 187.17 | 171.61 | 10073775 |
| 1722638100 | 181.81 | -14.49 | -7.38 | 187.76 | 189.57 | 179.63 | 12995703 |
| 1722551700 | 196.3 | -15.9 | -7.49 | 204.36 | 209.08 | 192.32 | 11242990 |
| 1722465300 | 212.2 | 15.46 | 7.86 | 206.68 | 212.87 | 204.5 | 11137454 |
| 1722378900 | 196.74 | -8.83 | -4.30 | 208.26 | 209.17 | 195.3432 | 7640144 |
| 1722292500 | 205.57 | -0.9 | -0.44 | 208.31 | 212.53 | 204.89 | 4197534 |
| 1722033300 | 206.47 | 4.15 | 2.05 | 206.67 | 208.36 | 202.935 | 5208720 |
| 1721946900 | 202.32 | -4.21 | -2.04 | 207.05 | 209.21 | 200.333 | 9957871 |
| 1721860500 | 206.53 | -13.12 | -5.97 | 217.37 | 217.77 | 205.53 | 9256842 |
| 1721774100 | 219.65 | -3.82 | -1.71 | 220.45 | 221.95 | 218.622 | 3631817 |
| 1721687700 | 223.47 | 13.21 | 6.28 | 216.23 | 224.09 | 213.36 | 7530197 |
| 1721428500 | 210.26 | -7.39 | -3.40 | 217.6 | 218.28 | 209.67 | 6514687 |
| 1721342100 | 217.65 | -2.42 | -1.10 | 222.22 | 222.325 | 213.25 | 7713673 |
| 1721255700 | 220.07 | -25.77 | -10.48 | 231.24 | 233.25 | 219.76 | 10532466 |
| 1721169300 | 245.84 | 0.29 | 0.12 | 247.03 | 247.52 | 241.9401 | 4122865 |
| 1721082900 | 245.55 | 2.15 | 0.88 | 244.52 | 248.81 | 243.61 | 3673972 |
| 1720823700 | 243.4 | 2.14 | 0.89 | 241.61 | 248.77 | 240.54 | 5395865 |
| 1720737300 | 241.26 | -13.71 | -5.38 | 255.69 | 255.69 | 241.1 | 5625126 |
| 1720650900 | 254.97 | 3.5 | 1.39 | 252.88 | 255.89 | 250.66 | 4257387 |
| 1720564500 | 251.47 | 5.18 | 2.10 | 247.67 | 252.13 | 247.48 | 4889875 |
| 1720478100 | 246.29 | 3.7 | 1.53 | 243.11 | 247.18 | 243.11 | 3780424 |
| 1720218900 | 242.59 | -0.72 | -0.30 | 244.69 | 245.24 | 240.87 | 4075273 |
| 1720040640 | 243.31 | 2.45 | 1.02 | 241.64 | 244.72 | 239.85 | 2768845 |
| 1719959700 | 240.86 | 3.45 | 1.45 | 235.18 | 241 | 235.02 | 3510232 |
| 1719873300 | 237.41 | 4.88 | 2.10 | 236.86 | 238.36 | 233.08 | 4238956 |
| 1719614100 | 232.53 | 0 | 0.00 | 232.53 | 232.53 | 232.53 | 0 |
| 1719527700 | 232.53 | 0.36 | 0.16 | 237.5 | 237.82 | 231.8 | 4308592 |
| 1719441300 | 232.17 | -2.1 | -0.90 | 235 | 236.92 | 230.8 | 4813343 |
| 1719354900 | 234.27 | 4.43 | 1.93 | 231.04 | 234.55 | 228.54 | 4777286 |
| 1719268500 | 229.84 | -5.57 | -2.37 | 233.44 | 235.28 | 229.4301 | 5926140 |
| 1719009300 | 235.41 | -4.58 | -1.91 | 237.99 | 238.48 | 232.83 | 15408121 |
| 1718922900 | 239.99 | -7.84 | -3.16 | 247.75 | 247.83 | 238.655 | 7052812 |
| 1718750100 | 247.83 | 4.97 | 2.05 | 242.78 | 249.42 | 242.12 | 5254111 |
| 1718663700 | 242.86 | 5.83 | 2.46 | 236.67 | 243.28 | 236.27 | 4972528 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
