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 | -3.24 | -1.74090591586 | 186.11 | 187.25 | 181.435 | 382567 | 185.04185457 | CS |
| 4 | -15.7 | -7.90653170167 | 198.57 | 203.09 | 181.435 | 692113 | 193.65868839 | CS |
| 12 | 4.99 | 2.80526197436 | 177.88 | 203.09 | 176.475 | 740679 | 191.23950133 | CS |
| 26 | 2.04 | 1.12813139413 | 180.83 | 203.09 | 164.36 | 772488 | 182.44557768 | CS |
| 52 | 8.88 | 5.10374159434 | 173.99 | 203.09 | 163.2975 | 796286 | 180.73309584 | CS |
| 156 | 60.77 | 49.7706797707 | 122.1 | 203.09 | 96.55 | 765318 | 145.41006249 | CS |
| 260 | 107.92 | 143.989326217 | 74.95 | 203.09 | 43.9 | 787006 | 128.11668862 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 183.87 | 0.21 | 0.11 | 184.62 | 184.62 | 182.7436 | 665766 |
| 1735601700 | 183.66 | -0.84 | -0.46 | 183.15 | 184.345 | 181.435 | 494987 |
| 1735342500 | 184.5 | -1.41 | -0.76 | 185.03 | 186.185 | 182.54 | 431075 |
| 1735256100 | 185.91 | -1.19 | -0.64 | 186.67 | 186.76 | 185.32 | 302795 |
| 1735077840 | 187.1 | 1.85 | 1.00 | 186.11 | 187.25 | 184.84 | 312406 |
| 1734996900 | 185.25 | -2.33 | -1.24 | 186.68 | 186.68 | 184.11 | 704870 |
| 1734737700 | 187.58 | 0.45 | 0.24 | 185.51 | 188.8 | 185.23 | 2158877 |
| 1734651300 | 187.13 | -1.7 | -0.90 | 190.19 | 192.05 | 186.96 | 952716 |
| 1734564900 | 188.83 | -8.07 | -4.10 | 196.9 | 197.86 | 187.85 | 1091503 |
| 1734478500 | 196.9 | -3.17 | -1.58 | 199.89 | 199.89 | 196.55 | 774842 |
| 1734392100 | 200.07 | 1.39 | 0.70 | 199 | 201.77 | 197.45 | 709102 |
| 1734132900 | 198.68 | -2.62 | -1.30 | 200.75 | 202.12 | 197.72 | 593390 |
| 1734046500 | 201.3 | -0.59 | -0.29 | 202.21 | 203.09 | 200.565 | 768156 |
| 1733960100 | 201.89 | 3.54 | 1.78 | 199.68 | 202.75 | 199.14 | 577998 |
| 1733873700 | 198.35 | -1.24 | -0.62 | 198.76 | 200.22 | 197.545 | 608205 |
| 1733787300 | 199.59 | -1.33 | -0.66 | 201.74 | 201.74 | 199.39 | 455337 |
| 1733528100 | 200.92 | 0.06 | 0.03 | 202.19 | 202.8 | 199.995 | 721300 |
| 1733441700 | 200.86 | -0.33 | -0.16 | 201.19 | 201.29 | 199.505 | 699527 |
| 1733355300 | 201.19 | 0.99 | 0.49 | 200.5 | 202.775 | 199.845 | 542636 |
| 1733268900 | 200.2 | 0.82 | 0.41 | 198.71 | 200.45 | 198.06 | 456131 |
| 1733182500 | 199.38 | -0.68 | -0.34 | 198.7 | 200.335 | 196.25 | 720335 |
| 1732917840 | 200.06 | 1.05 | 0.53 | 199.45 | 200.45 | 197.525 | 340023 |
| 1732750500 | 199.01 | -0.25 | -0.13 | 198.39 | 199.42 | 197.03 | 551255 |
| 1732664100 | 199.26 | -1.33 | -0.66 | 200.49 | 200.68 | 198.46 | 755974 |
| 1732577700 | 200.59 | 2.95 | 1.49 | 197.81 | 201.66 | 197.81 | 1451602 |
| 1732318500 | 197.64 | 4.89 | 2.54 | 192.65 | 197.83 | 191.977 | 932071 |
| 1732232100 | 192.75 | 4.25 | 2.25 | 190.76 | 193.835 | 189.1 | 677364 |
| 1732145700 | 188.5 | -0.77 | -0.41 | 189 | 189.46 | 186.96 | 588164 |
| 1732059300 | 189.27 | 0.01 | 0.01 | 187.15 | 189.84 | 186.89 | 753139 |
| 1731972900 | 189.26 | -0.75 | -0.39 | 189.74 | 190.51 | 187.5 | 737550 |
| 1731713700 | 190.01 | -1.1 | -0.58 | 190.59 | 191.76 | 188.74 | 687016 |
| 1731627300 | 191.11 | -2.35 | -1.21 | 193.57 | 195.56 | 190.65 | 749721 |
| 1731540900 | 193.46 | 0.54 | 0.28 | 192.44 | 195.01 | 192.11 | 852754 |
| 1731454500 | 192.92 | -1.17 | -0.60 | 193.05 | 194.59 | 192.19 | 810912 |
| 1731368100 | 194.09 | 1.26 | 0.65 | 192.76 | 197.58 | 192.225 | 1132004 |
| 1731108900 | 192.83 | 2.78 | 1.46 | 189.39 | 193.75 | 183.73 | 1598475 |
| 1731022500 | 190.05 | -7.99 | -4.03 | 193.85 | 196.99 | 189.44 | 1677072 |
| 1730936100 | 198.04 | 8.05 | 4.24 | 194.5 | 199.48 | 194.5 | 1720357 |
| 1730849700 | 189.99 | 3.77 | 2.02 | 186.6 | 190.01 | 186.27 | 900692 |
| 1730763300 | 186.225 | 1.19 | 0.65 | 184.59 | 187.09 | 184.33 | 861368 |
| 1730500500 | 185.03 | -0.3 | -0.16 | 182.93 | 187.49 | 182.361 | 739700 |
| 1730414100 | 185.33 | -1.51 | -0.81 | 186.55 | 187.08 | 184.47 | 683747 |
| 1730327700 | 186.84 | -2.51 | -1.33 | 189.41 | 190.795 | 186.53 | 684898 |
| 1730241300 | 189.35 | 4.1 | 2.21 | 185.99 | 190.87 | 185.2601 | 652484 |
| 1730154900 | 185.25 | -1.76 | -0.94 | 188.13 | 188.9911 | 185.09 | 680266 |
| 1729895700 | 187.01 | 3.38 | 1.84 | 184.71 | 187.52 | 184.68 | 802472 |
| 1729809300 | 183.63 | 0.04 | 0.02 | 184.73 | 184.8 | 182.49 | 531886 |
| 1729722900 | 183.59 | 0.66 | 0.36 | 182.12 | 183.68 | 179.78 | 694997 |
| 1729636500 | 182.93 | -1.88 | -1.02 | 183.96 | 184.52 | 181.7 | 425874 |
| 1729550100 | 184.81 | 0.41 | 0.22 | 183.81 | 184.88 | 182.77 | 570756 |
| 1729290900 | 184.4 | -0.82 | -0.44 | 186.22 | 186.96 | 184.18 | 424488 |
| 1729204500 | 185.22 | 0.74 | 0.40 | 185.4 | 186.105 | 183.97 | 356212 |
| 1729118100 | 184.48 | 0.47 | 0.26 | 184.01 | 186 | 183.15 | 609761 |
| 1729031700 | 184.01 | -1.49 | -0.80 | 185.5 | 188.08 | 183.48 | 795213 |
| 1728945300 | 185.5 | 4.5 | 2.49 | 181.99 | 186.11 | 181.99 | 681070 |
| 1728686100 | 181 | 0.61 | 0.34 | 180.98 | 181.84 | 180.26 | 553830 |
| 1728599700 | 180.39 | -1.2 | -0.66 | 180.21 | 181.84 | 179.63 | 549055 |
| 1728513300 | 181.59 | 3.59 | 2.02 | 178.39 | 182 | 178.345 | 498548 |
| 1728426900 | 178 | 0.71 | 0.40 | 177.88 | 178.375 | 176.475 | 553850 |
| 1728340500 | 177.29 | -2.31 | -1.29 | 178.77 | 179.32 | 176.4 | 704969 |
| 1728081300 | 179.6 | 2.53 | 1.43 | 178.78 | 179.735 | 178.13 | 364251 |
| 1727994900 | 177.07 | -0.84 | -0.47 | 176.91 | 177.895 | 176 | 478935 |
| 1727908500 | 177.91 | 1.94 | 1.10 | 175.71 | 178.11 | 174.74 | 383617 |
| 1727822100 | 175.97 | -4.69 | -2.60 | 180.09 | 180.65 | 175.5 | 701632 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
