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 | -2.975 | -1.07164727495 | 277.61 | 287.08 | 274.09 | 550999 | 279.74628234 | CS |
| 4 | 6.905 | 2.57909087514 | 267.73 | 287.08 | 264.86 | 724567 | 272.85808675 | CS |
| 12 | 8.455 | 3.1764219701 | 266.18 | 287.08 | 247.51 | 884583 | 266.57934941 | CS |
| 26 | 19.075 | 7.46400062608 | 255.56 | 290.38 | 241.52 | 990408 | 267.60320561 | CS |
| 52 | 66.375 | 31.871218669 | 208.26 | 290.38 | 185 | 1106818 | 239.84223677 | CS |
| 156 | 69.935 | 34.1646311676 | 204.7 | 290.38 | 166.49 | 1092810 | 222.61080942 | CS |
| 260 | 181.035 | 193.413461538 | 93.6 | 290.38 | 63.8901 | 1182463 | 180.71561138 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 275.49 | -1.26 | -0.46 | 277.52999 | 279.695 | 274.7534 | 415613 |
| 1726612500 | 276.75 | -6.64 | -2.34 | 281.89 | 283.45999 | 276.56 | 693394 |
| 1726526100 | 283.39 | 0.43 | 0.15 | 284.25 | 287.08 | 282.1 | 633670 |
| 1726266900 | 282.95999 | 3.47 | 1.24 | 282.92 | 286.32 | 281.66 | 517895 |
| 1726180500 | 279.49 | 3.24 | 1.17 | 277.61 | 280.07 | 275.2275 | 494425 |
| 1726094100 | 276.25 | 5.48 | 2.02 | 270.77 | 276.62 | 267.11 | 681380 |
| 1726007700 | 270.77 | -2.02 | -0.74 | 272.83 | 273.02 | 268.66 | 627440 |
| 1725921300 | 272.79 | 2.2 | 0.81 | 271.16 | 275.89 | 271.16 | 1098451 |
| 1725662100 | 270.58999 | -0.22 | -0.08 | 273.55 | 274.06 | 269.02 | 977786 |
| 1725575700 | 270.81 | -1.87 | -0.69 | 272.3 | 272.3 | 267.3 | 670626 |
| 1725489300 | 272.68 | 4.33 | 1.61 | 268.75 | 273.45999 | 267.2985 | 983779 |
| 1725402900 | 268.35 | 0.8 | 0.30 | 266.8 | 269.295 | 265.48 | 1057800 |
| 1725057300 | 267.55 | -6.16 | -2.25 | 273 | 273.52 | 265.76 | 1362450 |
| 1724970900 | 273.70999 | 0.45 | 0.16 | 275.24 | 277.695 | 273.08999 | 572424 |
| 1724884500 | 273.26 | 0.32 | 0.12 | 272.27 | 275.54 | 272.25 | 629042 |
| 1724798100 | 272.94 | 0.12 | 0.04 | 271.27 | 273.42 | 269.70999 | 617457 |
| 1724711700 | 272.82 | 3.64 | 1.35 | 269.58999 | 274.58 | 268.45999 | 824207 |
| 1724452500 | 269.18 | 3.9 | 1.47 | 267.70999 | 269.49 | 265.71499 | 510826 |
| 1724366100 | 265.27999 | -2.33 | -0.87 | 267.73 | 267.86 | 264.86 | 398114 |
| 1724279700 | 267.61 | 4.21 | 1.60 | 262.08999 | 269.17 | 260.07 | 611201 |
| 1724193300 | 263.39999 | -0.54 | -0.20 | 263.45999 | 265.315 | 263.12 | 524266 |
| 1724106900 | 263.94 | 0.46 | 0.17 | 262.86 | 265.08 | 261.74 | 614416 |
| 1723847700 | 263.48 | 0.48 | 0.18 | 264.70999 | 264.70999 | 262.32 | 999234 |
| 1723761300 | 263 | 0.71 | 0.27 | 266.02999 | 269.23 | 261.35 | 619840 |
| 1723674900 | 262.29 | 1.95 | 0.75 | 261.05 | 264.37 | 258.41 | 562045 |
| 1723588500 | 260.33999 | -1.89 | -0.72 | 263.31 | 264.62 | 257.49 | 755945 |
| 1723502100 | 262.23 | 1.71 | 0.66 | 260.73 | 265.33 | 259.17 | 776542 |
| 1723242900 | 260.52 | -0.4 | -0.15 | 260.92 | 263.645 | 257.61 | 621857 |
| 1723156500 | 260.92 | 8.97 | 3.56 | 253.83 | 261.95999 | 252.1 | 723875 |
| 1723070100 | 251.95 | -8.07 | -3.10 | 261.01 | 262.65499 | 251.55 | 807804 |
| 1722983700 | 260.02 | 3.87 | 1.51 | 259.22 | 262.35 | 256.3301 | 736508 |
| 1722897300 | 256.14999 | 3.38 | 1.34 | 250.1 | 258.81 | 247.51 | 1207343 |
| 1722638100 | 252.77 | -3.49 | -1.36 | 251.58 | 252.97 | 248.35 | 864067 |
| 1722551700 | 256.26 | -7.06 | -2.68 | 264.17 | 264.89999 | 255.1 | 748855 |
| 1722465300 | 263.32 | 1.58 | 0.60 | 262.49 | 266.45 | 260.153 | 572624 |
| 1722378900 | 261.74 | -3.34 | -1.26 | 265.08 | 265.08999 | 260.16 | 1193717 |
| 1722292500 | 265.08 | 2.56 | 0.98 | 262.89999 | 265.38 | 260.42 | 718467 |
| 1722033300 | 262.52 | 5.08 | 1.97 | 259.45999 | 266.82 | 258.73 | 971388 |
| 1721946900 | 257.44 | -5.08 | -1.94 | 256.5 | 267.675 | 256.135 | 2182894 |
| 1721860500 | 262.52 | -7.84 | -2.90 | 269.44 | 269.83499 | 262.49 | 1306421 |
| 1721774100 | 270.36 | -0.39 | -0.14 | 271.81 | 272.42 | 268.5 | 801616 |
| 1721687700 | 270.75 | 2.3 | 0.86 | 268.85 | 271.11 | 263 | 641378 |
| 1721428500 | 268.45 | -1.48 | -0.55 | 270.395 | 271.58999 | 266.70999 | 760767 |
| 1721342100 | 269.93 | -8.89 | -3.19 | 278.5 | 278.5 | 269.02 | 1329119 |
| 1721255700 | 278.82 | -4.35 | -1.54 | 280.58 | 282.91 | 278.575 | 941237 |
| 1721169300 | 283.17 | 12.33 | 4.55 | 271.32 | 283.23 | 270.83999 | 1195958 |
| 1721082900 | 270.83999 | -0.23 | -0.08 | 271.14999 | 274.98 | 267.29 | 1218961 |
| 1720823700 | 271.07 | 8.25 | 3.14 | 264.2 | 272.24 | 264.08 | 948592 |
| 1720737300 | 262.82 | 3.57 | 1.38 | 259.88 | 264.19 | 259.45999 | 1101092 |
| 1720650900 | 259.25 | 1.99 | 0.77 | 257.94 | 259.38 | 256.20999 | 933824 |
| 1720564500 | 257.26 | -3.66 | -1.40 | 260.16 | 260.62 | 256.195 | 867890 |
| 1720478100 | 260.92 | -1.61 | -0.61 | 263.51 | 264.4099 | 256.9001 | 1252627 |
| 1720218900 | 262.52999 | 0.88 | 0.34 | 261.85 | 263.25 | 260.31 | 1081766 |
| 1720040640 | 261.64999 | -4.38 | -1.65 | 265 | 265 | 258.69 | 766489 |
| 1719959700 | 266.02999 | -1.71 | -0.64 | 267.49 | 268.15519 | 265.36 | 743767 |
| 1719873300 | 267.74 | -2.26 | -0.84 | 271.05 | 273.64999 | 266.68 | 1013853 |
| 1719614100 | 270 | 2.45 | 0.92 | 272.19 | 276.57 | 268.505 | 1701024 |
| 1719527700 | 267.55 | 0.55 | 0.21 | 266.18 | 268.94 | 265 | 2119745 |
| 1719441300 | 267 | 2.44 | 0.92 | 264.55 | 269.85 | 262.27999 | 1454949 |
| 1719354900 | 264.56 | -12.81 | -4.62 | 275.7 | 275.7 | 262.4083 | 2781108 |
| 1719268500 | 277.37 | -4.19 | -1.49 | 280.76 | 285.41 | 275.36 | 1241667 |
| 1719009300 | 281.56 | 1.33 | 0.47 | 278.89 | 284.64 | 278.89 | 1758057 |
| 1718922900 | 280.23 | -9.75 | -3.36 | 289.94 | 289.83 | 279.94 | 1758901 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
