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 | -20.39 | -10.8175500027 | 188.49 | 196.69 | 167.5 | 31590316 | 184.67565389 | CS |
| 4 | -27.61 | -14.1076081958 | 195.71 | 202.83 | 167.5 | 35381567 | 189.3284132 | CS |
| 12 | -65.44 | -28.020895778 | 233.54 | 249.59 | 167.5 | 30224746 | 208.57172072 | CS |
| 26 | -3.77 | -2.1935183569 | 171.87 | 251.88 | 157.54 | 28307732 | 202.96326929 | CS |
| 52 | 36.09999803 | 27.3484829479 | 132.00000197 | 251.88 | 119.75600178 | 21114995 | 187.053587 | CS |
| 156 | 105.62899907 | 169.084851367 | 62.47100093 | 251.88 | 41.50682062 | 8716424 | 165.40566779 | CS |
| 260 | 144.89899965 | 624.537724512 | 23.20100035 | 251.88 | 21.96800033 | 6015328 | 148.87730006 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 169.12 | -2.87 | -1.67 | 171.93 | 173.3 | 166.47 | 30378146 |
| 1743114900 | 171.99 | -7.28 | -4.06 | 177.8 | 178.38 | 170.46 | 32118165 |
| 1743028500 | 179.27 | -8.99 | -4.78 | 187.05 | 188.06 | 177.582 | 30538267 |
| 1742942100 | 188.26 | -2.99 | -1.56 | 191 | 191.6 | 187.68 | 23375723 |
| 1742855700 | 191.25 | -0.41 | -0.21 | 194.28 | 196.69 | 190.67 | 33098812 |
| 1742596500 | 191.66 | 1.12 | 0.59 | 188.49 | 192.07 | 187.37 | 43035075 |
| 1742510100 | 190.54 | -5.03 | -2.57 | 191.63 | 193.8365 | 188.94 | 31403591 |
| 1742423700 | 195.57 | 6.9 | 3.66 | 189.16 | 198.27 | 186.9 | 37904953 |
| 1742337300 | 188.67 | -5.83 | -3.00 | 190.1 | 192.89 | 186.9 | 24930765 |
| 1742250900 | 194.5 | -1.04 | -0.53 | 188.05 | 196.72 | 187.84 | 26786078 |
| 1741991700 | 195.54 | 4.18 | 2.18 | 196.2 | 197.5 | 193.2 | 25885831 |
| 1741905300 | 191.36 | -2.87 | -1.48 | 193.15 | 196.32 | 189.465 | 27131388 |
| 1741818900 | 194.23 | 4.14 | 2.18 | 196.215 | 199.98 | 192.46 | 30360743 |
| 1741732500 | 190.09 | 5.64 | 3.06 | 187.96 | 195.575 | 185.345 | 42096639 |
| 1741646100 | 184.45 | -10.51 | -5.39 | 189.7 | 191.978 | 180.43 | 43646743 |
| 1741390500 | 194.96 | 15.51 | 8.64 | 187.75 | 195.48 | 181.56 | 74472801 |
| 1741304100 | 179.45 | -12.13 | -6.33 | 181.04 | 186.82 | 177.61 | 56302119 |
| 1741217700 | 191.58 | 4.1 | 2.19 | 191.88 | 194.08 | 187.1 | 25526465 |
| 1741131300 | 187.48 | 0.11 | 0.06 | 189 | 193.95 | 180.48 | 37852484 |
| 1741044900 | 187.37 | -12.06 | -6.05 | 204 | 202.83 | 184.59 | 37371839 |
| 1740785700 | 199.43 | 1.63 | 0.82 | 195.71 | 201.19 | 193.15 | 39713592 |
| 1740699300 | 197.8 | -15.14 | -7.11 | 217.46 | 219.25 | 197.4 | 27570825 |
| 1740612900 | 212.94 | 10.4 | 5.13 | 206.82 | 213.54 | 206 | 21313648 |
| 1740526500 | 202.54 | -5.39 | -2.59 | 206.64 | 208.6425 | 200.92 | 33053879 |
| 1740440100 | 207.93 | -10.73 | -4.91 | 219 | 219.48 | 207.54 | 33012570 |
| 1740180900 | 218.66 | -8.08 | -3.56 | 225.68 | 227.7 | 216.78 | 24797612 |
| 1740094500 | 226.74 | -1.99 | -0.87 | 228.645 | 228.98 | 222.75 | 16096998 |
| 1740008100 | 228.73 | 0.2 | 0.09 | 227.8 | 229.0653 | 224.4 | 16363141 |
| 1739921700 | 228.53 | -4.51 | -1.94 | 230.1 | 232.2 | 224.3001 | 23990552 |
| 1739576100 | 233.04 | -2.76 | -1.17 | 234.72 | 235.74 | 228.9 | 16966317 |
| 1739489700 | 235.8 | -0.55 | -0.23 | 236.3 | 236.95 | 230.7276 | 20926811 |
| 1739403300 | 236.35 | 1.31 | 0.56 | 230.12 | 236.48 | 230 | 16376194 |
| 1739316900 | 235.04 | 0 | 0.00 | 231.95 | 237.89 | 229.9739 | 18463324 |
| 1739230500 | 235.04 | 10.17 | 4.52 | 227.52 | 235.82 | 227.12 | 23876006 |
| 1738971300 | 224.87 | -6.49 | -2.81 | 235 | 235.65 | 224.11 | 22092902 |
| 1738884900 | 231.36 | -0.64 | -0.28 | 234.1 | 234.8 | 228.57 | 21124409 |
| 1738798500 | 232 | 9.57 | 4.30 | 233.89 | 237.9299 | 227.5 | 29207707 |
| 1738712100 | 222.43 | 4.7 | 2.16 | 219 | 223.03 | 215.3 | 23661627 |
| 1738625700 | 217.73 | -3.54 | -1.60 | 215.46 | 220.9377 | 213.51 | 24437477 |
| 1738366500 | 221.27 | 5.61 | 2.60 | 219.5 | 226.8 | 216.3 | 40435408 |
| 1738280100 | 215.66 | 9.31 | 4.51 | 218.13 | 221.96 | 213.7 | 41702171 |
| 1738193700 | 206.35 | -1.01 | -0.49 | 208.89 | 211.4494 | 202.77 | 32201531 |
| 1738107300 | 207.36 | 5.23 | 2.59 | 208.17 | 209.95 | 198.92 | 49863644 |
| 1738020900 | 202.13 | -42.57 | -17.40 | 212.23 | 218.413 | 196.23 | 88786898 |
| 1737761700 | 244.7 | 3.79 | 1.57 | 244.71 | 249.59 | 241.91 | 25220348 |
| 1737675300 | 240.91 | 0 | 0.00 | 240.91 | 240.91 | 240.91 | 0 |
| 1737588900 | 240.91 | 0.6 | 0.25 | 246.78 | 246.99 | 240.69 | 28090318 |
| 1737502500 | 240.31 | 2.87 | 1.21 | 241.45 | 242.729 | 237.425 | 30461243 |
| 1737156900 | 237.44 | 8.03 | 3.50 | 236.98 | 238.1 | 232.66 | 31180944 |
| 1737070500 | 229.41 | 1.41 | 0.62 | 235.23 | 238.6 | 229.21 | 23445541 |
| 1736984100 | 228 | 3.3 | 1.47 | 228.55 | 230.34 | 225.58 | 21723028 |
| 1736897700 | 224.7 | -0.59 | -0.26 | 226.8 | 230.26 | 223.1 | 18123688 |
| 1736811300 | 225.29 | 0.98 | 0.44 | 219.5 | 229.26 | 219.5 | 23720719 |
| 1736552100 | 224.31 | -5 | -2.18 | 227.24 | 227.83 | 221.25 | 23849665 |
| 1736379300 | 229.31 | 0.67 | 0.29 | 229.49 | 232.47 | 226.06 | 18738783 |
| 1736292900 | 228.64 | -7.77 | -3.29 | 239.4 | 239.3 | 227.6 | 25905756 |
| 1736206500 | 236.41 | 3.86 | 1.66 | 236.65 | 241.75 | 233.3 | 33849089 |
| 1735947300 | 232.55 | 0.57 | 0.25 | 233.54 | 236.4893 | 229 | 24935491 |
| 1735860900 | 231.98 | 0.14 | 0.06 | 236.08 | 239.5 | 230.2425 | 32208572 |
| 1735688100 | 231.84 | -3.74 | -1.59 | 235.83 | 237.46 | 231.31 | 17892493 |
| 1735601700 | 235.58 | -6.17 | -2.55 | 234.45 | 238.77 | 231.62 | 27281459 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
