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 | -0.74 | -0.363564901248 | 203.54 | 205.33 | 198.845 | 648382 | 200.64251336 | CS |
| 4 | -7.11 | -3.38716592825 | 209.91 | 221.39 | 198.845 | 483209 | 209.48561418 | CS |
| 12 | -25.51 | -11.1734045815 | 228.31 | 229.235 | 197.28 | 372875 | 211.36437538 | CS |
| 26 | 9.23 | 4.76830087307 | 193.57 | 230.55 | 186.238 | 366355 | 206.53241127 | CS |
| 52 | 24.34 | 13.6389106803 | 178.46 | 230.55 | 160.12 | 351910 | 191.32596159 | CS |
| 156 | 43.48 | 27.2909866934 | 159.32 | 230.55 | 104.49 | 403983 | 160.90051046 | CS |
| 260 | 65.54 | 47.7487979018 | 137.26 | 230.55 | 76.27 | 414364 | 149.46592442 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 202.8 | 2.77 | 1.38 | 200.79 | 203.96 | 199.53 | 453920 |
| 1740181200 | 200.03 | -0.95 | -0.47 | 201.14 | 202.61 | 198.845 | 1094809 |
| 1740094800 | 200.98 | 0.84 | 0.42 | 202.55 | 202.835 | 199.74 | 411644 |
| 1740008400 | 200.14 | -1.4 | -0.69 | 202 | 204.4 | 198.96 | 317124 |
| 1739922000 | 201.54 | -1.42 | -0.70 | 203.54 | 205.33 | 200.665 | 769950 |
| 1739576400 | 202.96 | -5.06 | -2.43 | 207.16 | 207.92 | 202.47 | 400222 |
| 1739490000 | 208.02 | 0.67 | 0.32 | 207.11 | 208.2 | 203.94 | 433098 |
| 1739403600 | 207.35 | -5.45 | -2.56 | 211 | 218.59 | 207 | 553386 |
| 1739317200 | 212.8 | 0.27 | 0.13 | 212.2 | 214 | 211.065 | 461464 |
| 1739230800 | 212.53 | -2.63 | -1.22 | 216 | 216 | 212.29 | 459432 |
| 1738971600 | 215.16 | 0.36 | 0.17 | 214.05 | 215.32 | 212.34 | 287322 |
| 1738885200 | 214.8 | -0.02 | -0.01 | 216.58 | 216.66 | 212.29 | 387385 |
| 1738798800 | 214.82 | 2.62 | 1.23 | 212.22 | 216.29 | 212.22 | 224414 |
| 1738712400 | 212.2 | -0.24 | -0.11 | 211.48 | 214.755 | 211.27 | 292020 |
| 1738626000 | 212.44 | -2.75 | -1.28 | 212.02 | 214.295 | 206.3 | 417649 |
| 1738366800 | 215.19 | -3.48 | -1.59 | 217.88 | 220.07 | 215.03 | 1279542 |
| 1738280400 | 218.67 | 1.76 | 0.81 | 218.3 | 221.39 | 217.22 | 429232 |
| 1738194000 | 216.91 | 1.2 | 0.56 | 214.36 | 219.48 | 214.36 | 311467 |
| 1738107600 | 215.71 | 0.11 | 0.05 | 215.04 | 216.93 | 214.565 | 321106 |
| 1738021200 | 215.6 | 4.7 | 2.23 | 209.91 | 215.71 | 209.91 | 316284 |
| 1737762000 | 210.9 | 3.68 | 1.78 | 206.74 | 211.21 | 206.74 | 314690 |
| 1737675600 | 207.22 | 0 | 0.00 | 207.22 | 207.22 | 207.22 | 0 |
| 1737589200 | 207.22 | -2.4 | -1.14 | 210.07 | 210.1 | 206.64 | 380810 |
| 1737502800 | 209.62 | -1.97 | -0.93 | 213.355 | 214.76 | 209.125 | 312623 |
| 1737157200 | 211.59 | -0.09 | -0.04 | 212.42 | 213.65 | 210.7925 | 345470 |
| 1737070800 | 211.68 | 2.66 | 1.27 | 210.52 | 212.03 | 209.02 | 209824 |
| 1736984400 | 209.02 | 4.28 | 2.09 | 208.07 | 209.25 | 206.97 | 264315 |
| 1736898000 | 204.74 | 4.87 | 2.44 | 200.44 | 205.44 | 199.31 | 229760 |
| 1736811600 | 199.87 | 0.95 | 0.48 | 197.59 | 200.4 | 197.28 | 333401 |
| 1736552400 | 198.92 | -6.5 | -3.16 | 202.44 | 204 | 197.495 | 371687 |
| 1736379600 | 205.42 | -1.58 | -0.76 | 206.54 | 206.99 | 203.31 | 302629 |
| 1736293200 | 207 | -0.66 | -0.32 | 208.795 | 210.19 | 206.11 | 374990 |
| 1736206800 | 207.66 | -4.19 | -1.98 | 211.005 | 212.12 | 207.35 | 332591 |
| 1735947600 | 211.85 | 0.44 | 0.21 | 212.65 | 213.4499 | 210.9456 | 249689 |
| 1735861200 | 211.41 | -1.81 | -0.85 | 213.96 | 214.455 | 210.94 | 217863 |
| 1735688400 | 213.22 | 0.95 | 0.45 | 212.83 | 214.035 | 211.88 | 234415 |
| 1735602000 | 212.27 | -2.78 | -1.29 | 211.925 | 213.53 | 211.12 | 215953 |
| 1735342800 | 215.05 | -2.14 | -0.99 | 215.91 | 217.74 | 214.5 | 249544 |
| 1735256400 | 217.19 | 1.76 | 0.82 | 214.92 | 217.75 | 214.05 | 224938 |
| 1735077840 | 215.43 | 4.03 | 1.91 | 212.1 | 216.3 | 211.11 | 191892 |
| 1734997200 | 211.4 | -0.87 | -0.41 | 210.57 | 212.92 | 210.14 | 375987 |
| 1734738000 | 212.27 | 3.83 | 1.84 | 209.01 | 212.785 | 208.31 | 882032 |
| 1734651600 | 208.44 | 0.8 | 0.39 | 209.5 | 210.81 | 208.055 | 314386 |
| 1734565200 | 207.64 | -5.48 | -2.57 | 213.92 | 214.77 | 207.39 | 333320 |
| 1734478800 | 213.12 | -4.21 | -1.94 | 214.5 | 216.28 | 212.75 | 363348 |
| 1734392400 | 217.33 | -0.5 | -0.23 | 216.46 | 218.78 | 216.46 | 438778 |
| 1734133200 | 217.83 | 0.21 | 0.10 | 218.54 | 219.655 | 217.1 | 255716 |
| 1734046800 | 217.62 | 0.69 | 0.32 | 220.6062 | 220.6062 | 217.47 | 246668 |
| 1733960400 | 216.93 | 0.62 | 0.29 | 217.365 | 217.38 | 215.58 | 272244 |
| 1733874000 | 216.31 | -2.32 | -1.06 | 216.56 | 218.99 | 212.56 | 309935 |
| 1733787600 | 218.63 | -5.59 | -2.49 | 222.92 | 223.145 | 218.18 | 252941 |
| 1733528400 | 224.22 | -1.15 | -0.51 | 225.705 | 225.96 | 223.325 | 244180 |
| 1733442000 | 225.37 | 0.99 | 0.44 | 224.62 | 226.39 | 224.23 | 244860 |
| 1733355600 | 224.38 | -2.96 | -1.30 | 227.53 | 227.53 | 223.33 | 302044 |
| 1733269200 | 227.34 | 1.61 | 0.71 | 226.15 | 229.235 | 224.29 | 369758 |
| 1733182800 | 225.73 | -1.37 | -0.60 | 228.31 | 228.31 | 224.5003 | 297356 |
| 1732917840 | 227.1 | 0.05 | 0.02 | 227.34 | 228.615 | 226.08 | 229442 |
| 1732750800 | 227.05 | -1.63 | -0.71 | 228.71 | 229.44 | 226.16 | 483678 |
| 1732664400 | 228.68 | 1.24 | 0.55 | 227.44 | 229.08 | 226.11 | 327442 |
| 1732578000 | 227.44 | 1.29 | 0.57 | 227.43 | 230.55 | 226.245 | 1258705 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
