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 | -0.7509 | -0.391501564129 | 191.8 | 208.39 | 188.7584 | 8272385 | 202.79238196 | CS |
| 4 | 3.2191 | 1.71383698025 | 187.83 | 208.39 | 180.12 | 6301462 | 194.50025784 | CS |
| 12 | -1.0009 | -0.521166362926 | 192.05 | 208.39 | 166.21 | 5088736 | 188.68455163 | CS |
| 26 | 8.8941 | 4.88270978013 | 182.155 | 208.39 | 164.125 | 3640464 | 185.98049361 | CS |
| 52 | 53.6741 | 39.0712283894 | 137.375 | 208.39 | 132.5 | 3990808 | 167.28157487 | CS |
| 156 | 110.877431 | 138.300015932 | 80.171669 | 208.39 | 66.1100005 | 4401744 | 122.58152165 | CS |
| 260 | 151.577432 | 384.015775568 | 39.471668 | 208.39 | 20.911667 | 4206555 | 97.94030924 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 191.03 | -7.78 | -3.91 | 198.59 | 199.26 | 190.26 | 5454965 |
| 1740094500 | 198.81 | -6.38 | -3.11 | 203.52 | 203.97 | 194.8272 | 5879301 |
| 1740008100 | 205.19 | -3.09 | -1.48 | 208.19 | 208.39 | 202.77 | 5614749 |
| 1739921700 | 208.28 | 8.25 | 4.12 | 198 | 208.35 | 197.7 | 8655991 |
| 1739576100 | 200.03 | -1.85 | -0.92 | 191.8 | 201.33 | 188.7584 | 13983560 |
| 1739489700 | 201.88 | 5.15 | 2.62 | 199.16 | 202.41 | 195.35 | 13165142 |
| 1739403300 | 196.73 | 1.24 | 0.63 | 194 | 197.33 | 191.82 | 4155591 |
| 1739316900 | 195.49 | -0.91 | -0.46 | 198 | 199.18 | 194.4 | 5651625 |
| 1739230500 | 196.4 | 2.46 | 1.27 | 196.32 | 198.74 | 195.5 | 5110658 |
| 1738971300 | 193.94 | 6.57 | 3.51 | 191 | 197.58 | 191 | 6342894 |
| 1738884900 | 187.37 | 0.52 | 0.28 | 187.71 | 188.97 | 186.38 | 3628237 |
| 1738798500 | 186.85 | 3.45 | 1.88 | 183.94 | 187.11 | 183.06 | 3940118 |
| 1738712100 | 183.4 | 0.61 | 0.33 | 181.31 | 184.8992 | 180.93 | 5551391 |
| 1738625700 | 182.79 | -1.63 | -0.88 | 181.48 | 184.24 | 180.12 | 6432564 |
| 1738366500 | 184.42 | -3 | -1.60 | 188.83 | 189.105 | 184.37 | 4796823 |
| 1738280100 | 187.42 | 2 | 1.08 | 186 | 189.14 | 185.65 | 4434370 |
| 1738193700 | 185.42 | -7.52 | -3.90 | 192.94 | 192.94 | 185.06 | 6839366 |
| 1738107300 | 192.94 | 3.64 | 1.92 | 188.66 | 197.74 | 186.57 | 8734605 |
| 1738020900 | 189.3 | 1.6 | 0.85 | 185.09 | 192.43 | 183.5601 | 6047083 |
| 1737761700 | 187.7 | 0 | 0.00 | 187.83 | 190.93 | 186.87 | 3084427 |
| 1737675300 | 187.7 | 0 | 0.00 | 187.7 | 187.7 | 187.7 | 0 |
| 1737588900 | 187.7 | 4.19 | 2.28 | 185.28 | 188.973 | 182.57 | 5221951 |
| 1737502500 | 183.51 | 6.4 | 3.61 | 181.09 | 186.15 | 180.53 | 6377733 |
| 1737156900 | 177.11 | -0.06 | -0.03 | 181.2 | 181.35 | 177 | 5506471 |
| 1737070500 | 177.17 | 2.98 | 1.71 | 176 | 178.95 | 173.58 | 6634330 |
| 1736984100 | 174.19 | 3.61 | 2.12 | 173.45 | 175.95 | 172.79 | 7704407 |
| 1736897700 | 170.58 | 2.76 | 1.64 | 168.62 | 170.66 | 166.4 | 4921096 |
| 1736811300 | 167.82 | -5.6 | -3.23 | 170.57 | 170.57 | 166.21 | 7386377 |
| 1736552100 | 173.42 | 0.59 | 0.34 | 171.8 | 175.24 | 171.19 | 5725475 |
| 1736379300 | 172.83 | -2.68 | -1.53 | 169.85 | 173.11 | 167.26 | 11213822 |
| 1736292900 | 175.51 | -3.99 | -2.22 | 177.06 | 178.17 | 173.18 | 6489364 |
| 1736206500 | 179.5 | -3.75 | -2.05 | 182.35 | 182.785 | 176.65 | 7094543 |
| 1735947300 | 183.25 | 2.51 | 1.39 | 181.45 | 184.8 | 180.41 | 4273425 |
| 1735860900 | 180.74 | -1.22 | -0.67 | 184.1 | 184.5 | 178.82 | 4536837 |
| 1735688100 | 181.96 | -2.24 | -1.22 | 185.38 | 185.81 | 181.26 | 3270944 |
| 1735601700 | 184.2 | -1.98 | -1.06 | 184 | 185.61 | 181.9 | 2736391 |
| 1735342500 | 186.18 | -2.32 | -1.23 | 186.37 | 186.95 | 183.25 | 2921167 |
| 1735256100 | 188.5 | -1.01 | -0.53 | 188.51 | 189.46 | 187.72 | 2116011 |
| 1735077840 | 189.51 | 1.29 | 0.69 | 188.84 | 189.51 | 186.6485 | 1470982 |
| 1734996900 | 188.22 | 1.44 | 0.77 | 187.3 | 189.515 | 186.5 | 3893334 |
| 1734737700 | 186.78 | -2.58 | -1.36 | 186.25 | 192.8599 | 185.01 | 13341350 |
| 1734651300 | 189.36 | 0.6 | 0.32 | 194.13 | 195.3 | 188.5015 | 5490242 |
| 1734564900 | 188.76 | -12.48 | -6.20 | 201.87 | 202 | 186.541 | 6390284 |
| 1734478500 | 201.24 | -1.26 | -0.62 | 202.33 | 207.24 | 199 | 5426060 |
| 1734392100 | 202.5 | 5.94 | 3.02 | 198.19 | 203 | 195.5 | 6611331 |
| 1734132900 | 196.56 | -3.55 | -1.77 | 200.25 | 201.25 | 196.18 | 3843162 |
| 1734046500 | 200.105 | 0.89 | 0.45 | 198.45 | 201.7 | 197.76 | 3280550 |
| 1733960100 | 199.21 | 4.33 | 2.22 | 195.315 | 199.425 | 195.315 | 3372112 |
| 1733873700 | 194.88 | 0.41 | 0.21 | 196.09 | 198.22 | 193.865 | 3491284 |
| 1733787300 | 194.47 | -8.48 | -4.18 | 203.205 | 205.11435 | 194.06685 | 5067270 |
| 1733528100 | 202.95 | 1.44 | 0.71 | 203.035 | 204.57865 | 201.385 | 3955550 |
| 1733441700 | 201.515 | -0.78 | -0.38 | 201.8 | 203.75 | 200.785 | 3394366 |
| 1733355300 | 202.29 | 6 | 3.05 | 198.23 | 203.38995 | 196.3 | 5426212 |
| 1733268900 | 196.295 | 1.21 | 0.62 | 194.035 | 197.8763 | 193.555 | 5160518 |
| 1733182500 | 195.085 | 1.18 | 0.61 | 195.12 | 196.15725 | 193.26 | 4646276 |
| 1732917840 | 193.91 | 1.72 | 0.90 | 193.125 | 194.61 | 191.73 | 2086672 |
| 1732750500 | 192.185 | -6.02 | -3.03 | 196.855 | 196.96495 | 191.385 | 9247322 |
| 1732664100 | 198.2 | 5.01 | 2.59 | 194.72 | 198.61 | 194.315 | 5714630 |
| 1732577700 | 193.19 | 1.51 | 0.79 | 193.98 | 198.0804 | 191.585 | 8566638 |
| 1732318500 | 191.68 | -7.17 | -3.61 | 197.04 | 197.04 | 187.60005 | 12634044 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
