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 | 0.23 | 0.11182962999 | 205.67 | 216.15 | 202.39 | 5672467 | 209.72043162 | CS |
| 4 | 3.65 | 1.80469715698 | 202.25 | 216.15 | 196.8 | 5342611 | 207.23054886 | CS |
| 12 | -27.84 | -11.9106699752 | 233.74 | 258.23 | 196.8 | 4411562 | 218.72013359 | CS |
| 26 | -67.88 | -24.7936299218 | 273.78 | 279.9 | 196.8 | 3493718 | 233.08135812 | CS |
| 52 | -46.6 | -18.4554455446 | 252.5 | 281.7 | 196.8 | 3126632 | 243.31987692 | CS |
| 156 | -59.61 | -22.4511317841 | 265.51 | 303.82 | 182.09 | 2868740 | 246.76575452 | CS |
| 260 | 63.51 | 44.6028513238 | 142.39 | 333.96 | 119.6 | 2781256 | 241.8739262 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 205.23 | -6.84 | -3.23 | 209.185 | 211.22 | 204.74 | 5853575 |
| 1741390800 | 212.07 | -2.74 | -1.28 | 213.34 | 215.13 | 209.78 | 5888600 |
| 1741304400 | 214.81 | 4.25 | 2.02 | 210.28 | 216.15 | 209.66 | 5830406 |
| 1741218000 | 210.56 | 4.65 | 2.26 | 205.3 | 211.83 | 204.94 | 5137372 |
| 1741131600 | 205.91 | 0.22 | 0.11 | 205.67 | 208.26 | 202.39 | 5652382 |
| 1741045200 | 205.69 | -2.07 | -1.00 | 209.46 | 209.485 | 204.86 | 3222973 |
| 1740786000 | 207.76 | 2.05 | 1.00 | 207.05 | 208.1 | 204.9401 | 3809156 |
| 1740699600 | 205.71 | -3.73 | -1.78 | 207.94 | 209.99 | 204.145 | 4493309 |
| 1740613200 | 209.44 | -0.97 | -0.46 | 210.07 | 212 | 208.255 | 4746455 |
| 1740526800 | 210.41 | -0.73 | -0.35 | 210.9 | 212.14 | 209.45 | 5209566 |
| 1740440400 | 211.14 | 0.91 | 0.43 | 209.61 | 212.7 | 207.95 | 4868748 |
| 1740181200 | 210.23 | 2.28 | 1.10 | 210.65 | 213.64 | 209.4 | 6215784 |
| 1740094800 | 207.95 | 2.97 | 1.45 | 206.93 | 211.06 | 205.66 | 4717818 |
| 1740008400 | 204.98 | 0.45 | 0.22 | 204.45 | 205.58 | 201.21 | 4572278 |
| 1739922000 | 204.53 | -1.77 | -0.86 | 205.09 | 207.27 | 202.78 | 5582998 |
| 1739576400 | 206.3 | 2.71 | 1.33 | 204.48 | 207.15 | 203.93 | 4791704 |
| 1739490000 | 203.59 | 1.41 | 0.70 | 202.63 | 205.65 | 201.25 | 7198797 |
| 1739403600 | 202.18 | 0.56 | 0.28 | 199.46 | 203.945 | 196.8 | 7207935 |
| 1739317200 | 201.62 | -1.88 | -0.92 | 202.25 | 203.1 | 199.75 | 6509761 |
| 1739230800 | 203.5 | -3.26 | -1.58 | 205.85 | 206.98 | 203 | 7038210 |
| 1738971600 | 206.76 | -3.25 | -1.55 | 210.37 | 210.7925 | 205.79 | 5161842 |
| 1738885200 | 210.01 | -2.12 | -1.00 | 212.82 | 214.31 | 209.1 | 4366957 |
| 1738798800 | 212.13 | -2.88 | -1.34 | 216 | 216.44 | 210.93 | 5112677 |
| 1738712400 | 215.01 | 0.75 | 0.35 | 212.94 | 215.15 | 210.04 | 7520156 |
| 1738626000 | 214.26 | -8.48 | -3.81 | 218 | 219.94 | 214.03 | 5492182 |
| 1738366800 | 222.74 | -0.34 | -0.15 | 223.3 | 227.5 | 222.365 | 4785336 |
| 1738280400 | 223.08 | -0.65 | -0.29 | 225 | 228.99 | 221.34 | 6668014 |
| 1738194000 | 223.73 | -24.11 | -9.73 | 235 | 235.74 | 223 | 11405902 |
| 1738107600 | 247.84 | -2.75 | -1.10 | 257.12 | 258.23 | 247.19 | 4269903 |
| 1738021200 | 250.59 | 4.79 | 1.95 | 247.52 | 250.76 | 246.46 | 2727203 |
| 1737762000 | 245.8 | 1.62 | 0.66 | 245.6 | 247.53 | 245.1 | 1906847 |
| 1737675600 | 244.18 | 0 | 0.00 | 244.18 | 244.18 | 244.18 | 0 |
| 1737589200 | 244.18 | 0.07 | 0.03 | 243.44 | 246.25 | 243.01 | 1971624 |
| 1737502800 | 244.11 | 5.75 | 2.41 | 239.89 | 244.49 | 239.82 | 2282516 |
| 1737157200 | 238.36 | -3.54 | -1.46 | 241.33 | 243.05 | 238.17 | 3035050 |
| 1737070800 | 241.9 | 3.93 | 1.65 | 237.72 | 242.1088 | 234.6 | 3148785 |
| 1736984400 | 237.97 | 0.35 | 0.15 | 238.98 | 241.69 | 232.96 | 4127096 |
| 1736898000 | 237.62 | -2.26 | -0.94 | 242 | 242.15 | 232.045 | 4137110 |
| 1736811600 | 239.88 | 4.81 | 2.05 | 235.05 | 240.97 | 234.01 | 3301587 |
| 1736552400 | 235.07 | -3.02 | -1.27 | 234.5001 | 238.71 | 234.5001 | 2808935 |
| 1736379600 | 238.09 | -1.01 | -0.42 | 238.83 | 239.39 | 235.5 | 2501555 |
| 1736293200 | 239.1 | 0.9 | 0.38 | 238.31 | 243.15 | 238.31 | 2988095 |
| 1736206800 | 238.2 | 3.36 | 1.43 | 234.4824 | 240.2301 | 234.4824 | 3628775 |
| 1735947600 | 234.84 | 5.03 | 2.19 | 230 | 235.93 | 229.56 | 2354571 |
| 1735861200 | 229.81 | 0.26 | 0.11 | 230.47 | 231.85 | 228.5714 | 2740898 |
| 1735688400 | 229.55 | -0.1 | -0.04 | 230.46 | 232 | 228.665 | 2077921 |
| 1735602000 | 229.65 | -1.45 | -0.63 | 228.67 | 230.56 | 227.58 | 1981202 |
| 1735342800 | 231.1 | -0.18 | -0.08 | 230.18 | 232.14 | 230.18 | 2104838 |
| 1735256400 | 231.28 | 0.53 | 0.23 | 229.33 | 231.49 | 229.17 | 1512441 |
| 1735077840 | 230.75 | 1.59 | 0.69 | 228.53 | 231 | 228 | 988302 |
| 1734997200 | 229.16 | 0.61 | 0.27 | 227.81 | 229.63 | 226.76 | 2759063 |
| 1734738000 | 228.55 | 2.39 | 1.06 | 227.23 | 230.81 | 225.42 | 7026747 |
| 1734651600 | 226.16 | -2.14 | -0.94 | 229.835 | 231.07 | 225.84 | 4486302 |
| 1734565200 | 228.3 | -5.23 | -2.24 | 231.5 | 234.33 | 228.09 | 5130532 |
| 1734478800 | 233.53 | -0.65 | -0.28 | 233.74 | 237.96 | 233.255 | 3165536 |
| 1734392400 | 234.18 | -0.71 | -0.30 | 234.39 | 236.83 | 233.6779 | 4563016 |
| 1734133200 | 234.89 | 0.39 | 0.17 | 234.3 | 235.5 | 232 | 2417266 |
| 1734046800 | 234.5 | -0.9 | -0.38 | 234.06 | 236.4175 | 233.905 | 3959121 |
| 1733960400 | 235.4 | 1.06 | 0.45 | 235.39 | 237.715 | 234.49 | 3332696 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
