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 | 4.68 | 1.7846247712 | 262.24 | 269.14 | 259.63 | 559723 | 264.76053014 | CS |
| 4 | 36.07 | 15.6248646307 | 230.85 | 279.4 | 227.03 | 648496 | 257.43698981 | CS |
| 12 | 60.22 | 29.1340106434 | 206.7 | 279.4 | 204.02 | 599947 | 240.28182528 | CS |
| 26 | 86.43 | 47.8863094908 | 180.49 | 279.4 | 171.61 | 669053 | 213.41702741 | CS |
| 52 | 80.14 | 42.9060927294 | 186.78 | 279.4 | 160.19 | 779658 | 196.74768522 | CS |
| 156 | -31.08 | -10.4295302013 | 298 | 335.91 | 125.82 | 730494 | 222.96740283 | CS |
| 260 | 83 | 45.1283166594 | 183.92 | 335.91 | 121 | 624116 | 225.22441841 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 266.92 | 0.5 | 0.19 | 267.57 | 272.56 | 266.23 | 414175 |
| 1732664100 | 266.42 | -0.16 | -0.06 | 267.08999 | 269.14 | 263.635 | 514631 |
| 1732577700 | 266.58 | 3.65 | 1.39 | 264.82 | 267.33499 | 263.8 | 588172 |
| 1732318500 | 262.93 | 0.93 | 0.35 | 262.51 | 264.57 | 259.63 | 448427 |
| 1732232100 | 262 | -4.58 | -1.72 | 267.66 | 267.66 | 261.92 | 736441 |
| 1732145700 | 266.58 | 4.59 | 1.75 | 262.24 | 267.05 | 260.625 | 510946 |
| 1732059300 | 261.99 | 1.31 | 0.50 | 259.18 | 265.265 | 259.18 | 433396 |
| 1731972900 | 260.68 | 0.56 | 0.22 | 260.1 | 263.93 | 260.06 | 678693 |
| 1731713700 | 260.12 | -1.04 | -0.40 | 261.605 | 264.70999 | 257.43 | 883294 |
| 1731627300 | 261.16 | -7.9 | -2.94 | 267.58 | 267.58 | 258.14999 | 735586 |
| 1731540900 | 269.06 | -6.04 | -2.20 | 275.66 | 276.57 | 266.99 | 403775 |
| 1731454500 | 275.1 | -0.6 | -0.22 | 275.69 | 276.06 | 271.24 | 679183 |
| 1731368100 | 275.7 | 7.7 | 2.87 | 268.16 | 279.39999 | 267.3 | 808757 |
| 1731108900 | 268 | 23.02 | 9.40 | 256.89999 | 275.52 | 256.89999 | 1563022 |
| 1731022500 | 244.98 | 5.68 | 2.37 | 238.62 | 245.17 | 236.63 | 774871 |
| 1730936100 | 239.3 | -2.02 | -0.84 | 248.5 | 248.5 | 234.89 | 924608 |
| 1730849700 | 241.32 | 3.88 | 1.63 | 236.89 | 242.11 | 233.475 | 366829 |
| 1730763300 | 237.44 | 1.83 | 0.78 | 236.02 | 240.78 | 235.81 | 537043 |
| 1730500500 | 235.61 | 4.08 | 1.76 | 230.07 | 236.74 | 230.07 | 381743 |
| 1730414100 | 231.53 | 0.95 | 0.41 | 229.225 | 231.97 | 227.03 | 555755 |
| 1730327700 | 230.58 | -1.79 | -0.77 | 230.85 | 232.4 | 229.6 | 444754 |
| 1730241300 | 232.37 | -1 | -0.43 | 231.51 | 234.035 | 230.1314 | 382549 |
| 1730154900 | 233.37 | -0.26 | -0.11 | 235.91 | 235.91 | 233.16 | 318959 |
| 1729895700 | 233.63 | -4 | -1.68 | 237.09 | 238.7 | 226.4968 | 427861 |
| 1729809300 | 237.63 | 2.79 | 1.19 | 235.41 | 238.52 | 235.0501 | 233603 |
| 1729722900 | 234.84 | -1.76 | -0.74 | 235.59 | 238.72 | 234.53 | 489130 |
| 1729636500 | 236.6 | 0.12 | 0.05 | 236.69 | 237.24 | 233.1901 | 564862 |
| 1729550100 | 236.48 | -0.11 | -0.05 | 236.59 | 239.09 | 234.76 | 601212 |
| 1729290900 | 236.59 | 7.46 | 3.26 | 229.77 | 236.87 | 228.58 | 602304 |
| 1729204500 | 229.13 | -1.47 | -0.64 | 230.64 | 231.7 | 227.78 | 309478 |
| 1729118100 | 230.6 | 0.53 | 0.23 | 230.95 | 232.8 | 229.7 | 452415 |
| 1729031700 | 230.07 | -2.44 | -1.05 | 231.71 | 234.03 | 229.43 | 390656 |
| 1728945300 | 232.51 | -0.59 | -0.25 | 233.73 | 234.18 | 230.37 | 386875 |
| 1728686100 | 233.1 | 1.9 | 0.82 | 232.26 | 236.43 | 231.16 | 418464 |
| 1728599700 | 231.2 | -0.64 | -0.28 | 229.84 | 232.17 | 227.78 | 434886 |
| 1728513300 | 231.84 | 2.51 | 1.09 | 229.32 | 231.96 | 225.37 | 407099 |
| 1728426900 | 229.33 | 1.54 | 0.68 | 229.08 | 231.81 | 227.12 | 364796 |
| 1728340500 | 227.79 | -2.15 | -0.94 | 228.78 | 228.9 | 225.4112 | 350750 |
| 1728081300 | 229.94 | -0.05 | -0.02 | 232.21 | 232.21 | 228.35 | 435105 |
| 1727994900 | 229.99 | -2.64 | -1.13 | 231.76 | 233.94 | 229.28 | 366368 |
| 1727908500 | 232.63 | -1.93 | -0.82 | 232.945 | 235.23 | 231.515 | 392524 |
| 1727822100 | 234.56 | 1.81 | 0.78 | 233.77 | 235.3399 | 229.65 | 492669 |
| 1727735520 | 232.75 | 0.72 | 0.31 | 232.68 | 233.435 | 229.32 | 535329 |
| 1727476500 | 232.03 | -3.4 | -1.44 | 236.48 | 238.4 | 231.89 | 518733 |
| 1727390100 | 235.43 | -3.37 | -1.41 | 239.2 | 239.65 | 232.01 | 607131 |
| 1727303700 | 238.8 | -0.21 | -0.09 | 239.98 | 240.8563 | 237.84 | 376548 |
| 1727217300 | 239.01 | 0.04 | 0.02 | 239.83 | 242.69 | 237.44 | 588353 |
| 1727130900 | 238.97 | 2.39 | 1.01 | 237.4 | 239.09 | 235 | 681134 |
| 1726871700 | 236.58 | -1.1 | -0.46 | 235.29 | 237.94 | 231.225 | 1346440 |
| 1726785300 | 237.68 | 1.57 | 0.66 | 238.165 | 238.185 | 232.02 | 619008 |
| 1726698900 | 236.11 | 0.57 | 0.24 | 236.09 | 237.18 | 231.75 | 512527 |
| 1726612500 | 235.54 | 1.65 | 0.71 | 235 | 243.98 | 235 | 817348 |
| 1726526100 | 233.89 | 0.02 | 0.01 | 234.06 | 235.935 | 232.255 | 545075 |
| 1726266900 | 233.87 | 3.42 | 1.48 | 230.45 | 234.705 | 229.825 | 686263 |
| 1726180500 | 230.45 | 2.72 | 1.19 | 226.37 | 232.56 | 225.28 | 1070165 |
| 1726094100 | 227.73 | 1.23 | 0.54 | 224.98 | 229.77 | 220.1 | 792388 |
| 1726007700 | 226.5 | 7.37 | 3.36 | 219.06 | 227.255 | 219.0501 | 901251 |
| 1725921300 | 219.13 | 4.38 | 2.04 | 218.12 | 222 | 216 | 836051 |
| 1725662100 | 214.75 | -1.36 | -0.63 | 217.15 | 217.7156 | 211.27 | 555610 |
| 1725575700 | 216.11 | 3.6 | 1.69 | 212.2 | 221.61 | 212.2 | 932607 |
| 1725489300 | 212.51 | 5.82 | 2.82 | 206.7 | 219.5244 | 204.02 | 1282346 |
| 1725402900 | 206.69 | 3.92 | 1.93 | 203.31 | 206.78 | 201.36 | 692945 |
| 1725057300 | 202.77 | -2.38 | -1.16 | 207.99 | 209.22 | 201.15 | 606015 |
| 1724970900 | 205.15 | 0.73 | 0.36 | 205.92 | 207.3 | 204.35 | 701653 |
| 1724884500 | 204.42 | 11.84 | 6.15 | 191.77 | 205.46 | 191.77 | 1270800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
