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 | -0.302502520854 | 218.18 | 218.5 | 212.382 | 2299866 | 215.43312102 | CS |
| 4 | 4.8 | 2.25648740128 | 212.72 | 221.085 | 207.7496 | 2301985 | 216.68341639 | CS |
| 12 | 21.42 | 10.9229984702 | 196.1 | 221.085 | 193.17 | 2040533 | 206.34528715 | CS |
| 26 | 2.38 | 1.10625639119 | 215.14 | 221.085 | 190.7 | 1991173 | 206.05274563 | CS |
| 52 | 16.03 | 7.95572981289 | 201.49 | 223.8 | 190.7 | 1854734 | 208.21221362 | CS |
| 156 | 19.07 | 9.609473419 | 198.45 | 256.94 | 166.545 | 1682123 | 202.18088032 | CS |
| 260 | 4.1 | 1.92109455534 | 213.42 | 256.94 | 131.8 | 1659113 | 196.82215737 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 218.16 | 2.3 | 1.07 | 216.04 | 218.24 | 213.97 | 2292280 |
| 1727130900 | 215.86 | 2.7 | 1.27 | 213.15 | 216.27 | 212.605 | 1551034 |
| 1726871700 | 213.16 | -1.6 | -0.75 | 213.64 | 215.07 | 212.382 | 2898628 |
| 1726785300 | 214.76 | -1.54 | -0.71 | 216.32 | 217.11 | 214.5865 | 2888325 |
| 1726698900 | 216.3 | -1.88 | -0.86 | 218.18 | 218.36 | 214.94 | 1869062 |
| 1726612500 | 218.18 | -0.35 | -0.16 | 218.19 | 219.29 | 216.8 | 1977140 |
| 1726526100 | 218.53 | 1.54 | 0.71 | 216.05 | 219.49 | 216.05 | 1739430 |
| 1726266900 | 216.99 | -0.31 | -0.14 | 218.27 | 218.88 | 215.53 | 2577396 |
| 1726180500 | 217.3 | -1.29 | -0.59 | 219.19 | 219.225 | 215.45 | 2368175 |
| 1726094100 | 218.59 | 0.11 | 0.05 | 218.66 | 218.8 | 214.78 | 3691435 |
| 1726007700 | 218.48 | -0.06 | -0.03 | 217.76 | 219.64 | 217 | 2148337 |
| 1725921300 | 218.54 | -1.96 | -0.89 | 219.75 | 221.085 | 217.74 | 2211083 |
| 1725662100 | 220.5 | 1.12 | 0.51 | 219.05 | 220.8 | 218.49 | 2899322 |
| 1725575700 | 219.38 | 3.38 | 1.56 | 218.5 | 219.51 | 217.06 | 1759776 |
| 1725489300 | 216 | 3.36 | 1.58 | 213.84 | 216.14 | 212.64 | 1921458 |
| 1725402900 | 212.64 | -3.1 | -1.44 | 208.46 | 212.75 | 207.7496 | 3725356 |
| 1725057300 | 215.74 | 1.64 | 0.77 | 213.53 | 215.97 | 213.16 | 2021149 |
| 1724970900 | 214.1 | -1.02 | -0.47 | 215.01 | 215.355 | 213.36 | 1543128 |
| 1724884500 | 215.12 | 2.72 | 1.28 | 212.72 | 215.95 | 212.35 | 1655197 |
| 1724798100 | 212.4 | 3.97 | 1.90 | 208.91 | 212.87 | 207.71 | 1789175 |
| 1724711700 | 208.43 | 1.38 | 0.67 | 207.75 | 208.66 | 207.1 | 1647513 |
| 1724452500 | 207.05 | -2.57 | -1.23 | 210.28 | 210.28 | 206.44 | 1273833 |
| 1724366100 | 209.62 | 0.22 | 0.11 | 209.17 | 210.16 | 208.2 | 1352127 |
| 1724279700 | 209.4 | 0.7 | 0.34 | 208.32 | 209.44 | 207.61 | 934773 |
| 1724193300 | 208.7 | -0.17 | -0.08 | 209.45 | 210.43 | 208.355 | 1272034 |
| 1724106900 | 208.87 | 0.99 | 0.48 | 209.21 | 209.76 | 208.04 | 1122281 |
| 1723847700 | 207.88 | 2.59 | 1.26 | 205.29 | 208.8 | 204.16 | 1115596 |
| 1723761300 | 205.29 | -2.56 | -1.23 | 207.78 | 208.26 | 204.8501 | 1320908 |
| 1723674900 | 207.85 | 0.28 | 0.13 | 207.57 | 208.29 | 206.5 | 1152143 |
| 1723588500 | 207.57 | 0.98 | 0.47 | 206.53 | 207.895 | 205.65 | 977322 |
| 1723502100 | 206.59 | -0.07 | -0.03 | 206.66 | 208.08 | 205.18 | 1073836 |
| 1723242900 | 206.66 | 1.51 | 0.74 | 205.25 | 207.21 | 203.7727 | 1011281 |
| 1723156500 | 205.15 | 0.15 | 0.07 | 204.63 | 207.31 | 202.35 | 2086040 |
| 1723070100 | 205 | 2.62 | 1.29 | 203.04 | 206.8 | 200.5 | 3529988 |
| 1722983700 | 202.38 | 5.16 | 2.62 | 197 | 204.1 | 196.935 | 3269341 |
| 1722897300 | 197.22 | -2.61 | -1.31 | 200 | 202.75 | 196.62 | 2133600 |
| 1722638100 | 199.83 | 3.52 | 1.79 | 198.22 | 201.56 | 197.5 | 2376253 |
| 1722551700 | 196.31 | 2.6 | 1.34 | 194.21 | 197.805 | 194.02 | 1874009 |
| 1722465300 | 193.71 | -3.49 | -1.77 | 197.2 | 197.85 | 193.25 | 1853526 |
| 1722378900 | 197.2 | -1.72 | -0.86 | 199.86 | 199.54 | 195.3019 | 1712375 |
| 1722292500 | 198.92 | -1.62 | -0.81 | 200.55 | 201.71 | 198.76 | 1428248 |
| 1722033300 | 200.54 | 1.16 | 0.58 | 198.93 | 201.49 | 198.85 | 1259506 |
| 1721946900 | 199.38 | 2.13 | 1.08 | 197.39 | 200.83 | 197.04 | 2080035 |
| 1721860500 | 197.25 | -0.19 | -0.10 | 200 | 200.545 | 194.92 | 2688927 |
| 1721774100 | 197.44 | -2.44 | -1.22 | 200.17 | 200.27 | 196.99 | 2175346 |
| 1721687700 | 199.88 | 0.03 | 0.02 | 199.56 | 200.39 | 198.54 | 1258509 |
| 1721428500 | 199.85 | -0.76 | -0.38 | 201.63 | 201.92 | 199.16 | 1554794 |
| 1721342100 | 200.61 | -0.85 | -0.42 | 201.07 | 202.78 | 200.2 | 1530887 |
| 1721255700 | 201.46 | 4.09 | 2.07 | 198 | 201.58 | 197.32 | 1834465 |
| 1721169300 | 197.37 | 0.36 | 0.18 | 198.29 | 199.55 | 197.08 | 2106490 |
| 1721082900 | 197.01 | 3.58 | 1.85 | 194.11 | 197.2 | 194.11 | 2431370 |
| 1720823700 | 193.43 | -2.37 | -1.21 | 195.77 | 196.1 | 193.37 | 3124717 |
| 1720737300 | 195.8 | 2.22 | 1.15 | 193.58 | 198.3 | 193.17 | 4568628 |
| 1720650900 | 193.58 | -1.04 | -0.53 | 194.1 | 195.32 | 193.495 | 1906961 |
| 1720564500 | 194.62 | -0.35 | -0.18 | 196.99 | 196.99 | 193.93 | 1713651 |
| 1720478100 | 194.97 | -1.43 | -0.73 | 196.4 | 197.19 | 194.8 | 2375945 |
| 1720218900 | 196.4 | 0.34 | 0.17 | 196.53 | 196.78 | 195.275 | 3458848 |
| 1720040640 | 196.06 | -1.02 | -0.52 | 196.1 | 197.91 | 195.84 | 2237935 |
| 1719959700 | 197.08 | 1.58 | 0.81 | 196.56 | 198.32 | 195.99 | 4672408 |
| 1719873300 | 195.5 | -0.03 | -0.02 | 197.62 | 197.83 | 195.09 | 2091669 |
| 1719614100 | 195.53 | 0 | 0.00 | 195.53 | 195.53 | 195.53 | 0 |
| 1719527700 | 195.53 | 0.33 | 0.17 | 195.74 | 196.295 | 194.64 | 2817065 |
| 1719441300 | 195.2 | 1.1 | 0.57 | 193 | 195.83 | 192.105 | 2702224 |
| 1719354900 | 194.1 | -0.98 | -0.50 | 195.08 | 196.085 | 193.66 | 2018804 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
