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 | 12.6 | 5.50795593635 | 228.76 | 241.31 | 222.27 | 248511 | 230.29142659 | CS |
| 4 | -11.85 | -4.67990995616 | 253.21 | 256.605 | 222.27 | 196144 | 235.59254161 | CS |
| 12 | -70.97 | -22.7227611821 | 312.33 | 323.88 | 222.27 | 158690 | 261.00619724 | CS |
| 26 | -41.19 | -14.5779508052 | 282.55 | 329.545 | 222.27 | 139949 | 275.6258585 | CS |
| 52 | -111.31 | -31.5620835342 | 352.67 | 371.65 | 222.27 | 161413 | 284.63893814 | CS |
| 156 | -138.36 | -36.4373749078 | 379.72 | 422.75 | 222.27 | 143805 | 324.75102749 | CS |
| 260 | -152.04 | -38.6476868327 | 393.4 | 1349.98 | 222.27 | 167694 | 504.46778736 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 241.36 | 7.07 | 3.02 | 235 | 250.485 | 235 | 501944 |
| 1740526800 | 234.29 | 0.46 | 0.20 | 236.01 | 239.08 | 233.26 | 325754 |
| 1740440400 | 233.83 | 6.51 | 2.86 | 229.54 | 237.11 | 224.5 | 320558 |
| 1740181200 | 227.32 | 2.17 | 0.96 | 226.57 | 227.715 | 224.29 | 215920 |
| 1740094800 | 225.15 | -0.88 | -0.39 | 227.98 | 227.98 | 222.27 | 198364 |
| 1740008400 | 226.03 | -0.84 | -0.37 | 228.76 | 228.76 | 223.54 | 181959 |
| 1739922000 | 226.87 | -5.24 | -2.26 | 233.56 | 233.56 | 225.18 | 250370 |
| 1739576400 | 232.11 | -0.87 | -0.37 | 235.26 | 238.535 | 230.59 | 196713 |
| 1739490000 | 232.98 | 5.36 | 2.35 | 229.54 | 233.31 | 224.225 | 280602 |
| 1739403600 | 227.62 | -5.56 | -2.38 | 231.07 | 233.18 | 223.07 | 260528 |
| 1739317200 | 233.18 | -1.87 | -0.80 | 236.6 | 236.62 | 231.01 | 182399 |
| 1739230800 | 235.05 | -4.3 | -1.80 | 242.66 | 242.66 | 235.05 | 130339 |
| 1738971600 | 239.35 | -2.41 | -1.00 | 244.08 | 244.08 | 237.1 | 127098 |
| 1738885200 | 241.76 | -3.09 | -1.26 | 248.55 | 249.51 | 240.0395 | 192961 |
| 1738798800 | 244.85 | 1.27 | 0.52 | 241.93 | 246.825 | 241.1492 | 124376 |
| 1738712400 | 243.58 | -3.05 | -1.24 | 245.29 | 246.31 | 242.615 | 163423 |
| 1738626000 | 246.63 | -4.04 | -1.61 | 247.05 | 249.94 | 244.55 | 114281 |
| 1738366800 | 250.67 | -4 | -1.57 | 254.28 | 255 | 249.1401 | 250133 |
| 1738280400 | 254.67 | 4.5 | 1.80 | 254.18 | 256.605 | 250.63 | 114572 |
| 1738194000 | 250.17 | -2.06 | -0.82 | 253.21 | 253.28 | 249.805 | 99262 |
| 1738107600 | 252.23 | -1.9 | -0.75 | 255.16 | 256.68 | 251.63 | 121762 |
| 1738021200 | 254.13 | 5.71 | 2.30 | 249.5 | 258.5 | 248.9 | 161407 |
| 1737762000 | 248.42 | -1.77 | -0.71 | 246.16 | 251.37 | 245.44 | 189875 |
| 1737675600 | 250.19 | 0 | 0.00 | 250.19 | 250.19 | 250.19 | 0 |
| 1737589200 | 250.19 | -3.26 | -1.29 | 254.64 | 254.64 | 250 | 211839 |
| 1737502800 | 253.45 | 1.02 | 0.40 | 253.26 | 255 | 250.83 | 184742 |
| 1737157200 | 252.43 | -0.31 | -0.12 | 252.46 | 256.075 | 249.205 | 189238 |
| 1737070800 | 252.74 | -3.83 | -1.49 | 257.39999 | 257.39999 | 252.53 | 191391 |
| 1736984400 | 256.57 | -2.34 | -0.90 | 262.06 | 265.27999 | 255.8707 | 191025 |
| 1736898000 | 258.91 | -3.02 | -1.15 | 261.39999 | 262.055 | 256.90499 | 117948 |
| 1736811600 | 261.93 | 5.88 | 2.30 | 257.99 | 262.52999 | 253.13 | 200128 |
| 1736552400 | 256.05 | -19.34 | -7.02 | 272 | 273.005 | 255.72 | 263280 |
| 1736379600 | 275.39 | -5.74 | -2.04 | 277.20999 | 284 | 275.18 | 273161 |
| 1736293200 | 281.13 | -8.03 | -2.78 | 288.94 | 289.6657 | 280 | 228333 |
| 1736206800 | 289.16 | -0.56 | -0.19 | 291.35 | 298.99 | 287.7 | 208877 |
| 1735947600 | 289.72 | -11.54 | -3.83 | 298.48 | 298.48 | 282 | 221807 |
| 1735861200 | 301.26 | 1.28 | 0.43 | 298.38 | 302.68 | 298.38 | 74634 |
| 1735688400 | 299.98 | 1.83 | 0.61 | 298 | 300.52 | 298 | 94375 |
| 1735602000 | 298.14999 | -2.96 | -0.98 | 298.58999 | 302.565 | 297.355 | 71025 |
| 1735342800 | 301.11 | -1.11 | -0.37 | 303.5 | 305.2 | 298.13 | 63623 |
| 1735256400 | 302.22 | 1.89 | 0.63 | 298.11 | 306.43 | 296.71749 | 89166 |
| 1735077840 | 300.33 | 4.99 | 1.69 | 294.89999 | 300.70999 | 294 | 62235 |
| 1734997200 | 295.33999 | -7.43 | -2.45 | 303 | 303 | 292.3 | 124668 |
| 1734738000 | 302.77 | -5.82 | -1.89 | 308 | 310.47 | 302.74 | 302767 |
| 1734651600 | 308.58999 | 5.6 | 1.85 | 303.44 | 310.52999 | 299.91 | 93037 |
| 1734565200 | 302.99 | -4.81 | -1.56 | 306.01 | 307.52 | 300.255 | 97568 |
| 1734478800 | 307.8 | 0.3 | 0.10 | 305.13 | 309.93 | 304.91 | 97504 |
| 1734392400 | 307.5 | -7.51 | -2.38 | 313.22 | 316.82 | 307.07 | 99228 |
| 1734133200 | 315.01 | -4.09 | -1.28 | 320.77 | 320.77 | 311.71749 | 79535 |
| 1734046800 | 319.1 | 4.03 | 1.28 | 316.48 | 321.37 | 314 | 73833 |
| 1733960400 | 315.07 | -1.43 | -0.45 | 318.76 | 320.48 | 314.92 | 63662 |
| 1733874000 | 316.5 | -5.97 | -1.85 | 323.98 | 323.98 | 315.42 | 89709 |
| 1733787600 | 322.47 | 7.66 | 2.43 | 317.98 | 323.88 | 314.14 | 80007 |
| 1733528400 | 314.81 | -1.28 | -0.40 | 318.70999 | 319.93 | 313.055 | 71863 |
| 1733442000 | 316.08999 | 0.94 | 0.30 | 315.14 | 318.1074 | 312.75 | 111590 |
| 1733355600 | 315.14999 | 2.13 | 0.68 | 309.75 | 315.58499 | 309.75 | 77299 |
| 1733269200 | 313.02 | -1.9 | -0.60 | 313.48 | 314.41 | 310.68 | 94177 |
| 1733182800 | 314.92 | -1.32 | -0.42 | 317.55 | 317.83999 | 313.86 | 89544 |
| 1732917840 | 316.24 | 2.56 | 0.82 | 312.12 | 317.14 | 311.79 | 46461 |
| 1732750800 | 313.68 | 1.37 | 0.44 | 312.19 | 315.95999 | 311.22 | 68813 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
