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 | -17.96 | -7.06558086471 | 254.19 | 266.39 | 233.41 | 411493 | 249.19627213 | CS |
| 4 | -8.9 | -3.63072655326 | 245.13 | 266.39 | 233.41 | 344470 | 245.28226406 | CS |
| 12 | 60.33 | 34.2978965321 | 175.9 | 266.39 | 168.57 | 431366 | 229.74870226 | CS |
| 26 | 31.33 | 15.2903855539 | 204.9 | 266.39 | 159.69 | 459885 | 209.47715487 | CS |
| 52 | 112.57 | 91.0318615559 | 123.66 | 266.39 | 114.83 | 399125 | 189.47074115 | CS |
| 156 | 142.42 | 151.817503464 | 93.81 | 266.39 | 74.57 | 276067 | 147.09763651 | CS |
| 260 | 183.7 | 349.704930516 | 52.53 | 266.39 | 44 | 264706 | 115.89935573 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 236.23 | -1.14 | -0.48 | 238.88 | 240 | 233.41 | 343186 |
| 1721342400 | 237.37 | -15.37 | -6.08 | 254.84 | 255.5 | 234.56 | 509022 |
| 1721256000 | 252.74 | -12.76 | -4.81 | 259.49 | 264.685 | 250.63 | 536559 |
| 1721169600 | 265.5 | 9.83 | 3.84 | 259.99 | 266.39 | 259.49 | 403513 |
| 1721083200 | 255.67 | 4.15 | 1.65 | 254.19 | 259.22 | 252.48 | 295950 |
| 1720824000 | 251.52 | 6.95 | 2.84 | 245.3 | 258.08 | 242.35 | 380770 |
| 1720737600 | 244.57 | 1.58 | 0.65 | 247.71 | 251.88 | 244.06 | 312775 |
| 1720651200 | 242.99 | 3.09 | 1.29 | 241.62 | 244.2699 | 240.35 | 231535 |
| 1720564800 | 239.9 | -1.76 | -0.73 | 242.42 | 245.33 | 239.89 | 222969 |
| 1720478400 | 241.66 | 2.33 | 0.97 | 241.05 | 244.445 | 240.11 | 230886 |
| 1720219200 | 239.33 | -1.63 | -0.68 | 240.86 | 242.16 | 238.35 | 311984 |
| 1720040640 | 240.96 | -0.7 | -0.29 | 242.5 | 243.355 | 239.19 | 220103 |
| 1719960000 | 241.66 | -1.24 | -0.51 | 242.89 | 245.51 | 238.785 | 399830 |
| 1719873600 | 242.9 | -3.72 | -1.51 | 245.74 | 246.88 | 236.52 | 382944 |
| 1719614400 | 246.62 | 0 | 0.00 | 246.62 | 246.62 | 246.62 | 0 |
| 1719528000 | 246.62 | 3.28 | 1.35 | 245 | 248.5 | 243.83 | 260772 |
| 1719441600 | 243.34 | -2.53 | -1.03 | 241 | 247.09 | 240 | 302372 |
| 1719355200 | 245.87 | 8.16 | 3.43 | 238.82 | 246.35 | 237.28 | 283925 |
| 1719268800 | 237.71 | -9.19 | -3.72 | 245.13 | 246.34 | 237.66 | 272713 |
| 1719009600 | 246.9 | 0.91 | 0.37 | 245.05 | 248.79 | 238.63 | 820439 |
| 1718923200 | 245.99 | -8.34 | -3.28 | 254.43 | 257.04 | 243.62 | 640610 |
| 1718750400 | 254.33 | 6.05 | 2.44 | 249.02 | 256.51 | 246.8273 | 574159 |
| 1718664000 | 248.28 | 7.36 | 3.05 | 242.19 | 252.32 | 241.2 | 428617 |
| 1718404800 | 240.92 | -4.28 | -1.75 | 241.19 | 243.56 | 236.07 | 376285 |
| 1718318400 | 245.2 | 7.51 | 3.16 | 237.93 | 245.25 | 234.8 | 344986 |
| 1718232000 | 237.69 | 3.97 | 1.70 | 239 | 244.74 | 237.49 | 192973 |
| 1718145600 | 233.72 | -3.71 | -1.56 | 234.71 | 235.74 | 230.7 | 341225 |
| 1718059200 | 237.43 | 6.74 | 2.92 | 228.73 | 238.305 | 228.73 | 472119 |
| 1717800000 | 230.69 | -5.52 | -2.34 | 235.04 | 235.04 | 229.38 | 383687 |
| 1717713600 | 236.21 | -6.5 | -2.68 | 243.1 | 243.1784 | 235.51 | 544361 |
| 1717627200 | 242.71 | 9.45 | 4.05 | 236.98 | 243.21 | 235.88 | 328800 |
| 1717540800 | 233.26 | -5.93 | -2.48 | 237 | 237 | 229.435 | 269064 |
| 1717454400 | 239.19 | -0.34 | -0.14 | 245.93 | 245.93 | 235.7191 | 280614 |
| 1717195200 | 239.53 | -6.8 | -2.76 | 245.83 | 248.94 | 231.92 | 416503 |
| 1717108800 | 246.33 | 5.44 | 2.26 | 242.34 | 247.02 | 240.01 | 311557 |
| 1717022400 | 240.89 | -4.16 | -1.70 | 244 | 245.305 | 240.75 | 426180 |
| 1716936000 | 245.05 | -1.02 | -0.41 | 248.67 | 250.38 | 243.06 | 247552 |
| 1716590400 | 246.07 | 3.68 | 1.52 | 243.12 | 247.72 | 240.08 | 400215 |
| 1716504000 | 242.39 | 8.17 | 3.49 | 240 | 248 | 239.985 | 755129 |
| 1716417600 | 234.22 | 2.65 | 1.14 | 234.05 | 236.96 | 232.29 | 297285 |
| 1716331200 | 231.57 | 0.23 | 0.10 | 229.54 | 231.97 | 225.8 | 375419 |
| 1716244800 | 231.34 | 0.89 | 0.39 | 231.14 | 234.27 | 228.99 | 339971 |
| 1715985600 | 230.45 | -4.7 | -2.00 | 236.66 | 236.98 | 227.87 | 540500 |
| 1715899200 | 235.15 | -1.54 | -0.65 | 235.92 | 238.205 | 232.49 | 383816 |
| 1715812800 | 236.69 | 4.3 | 1.85 | 235 | 238.76 | 234.34 | 439377 |
| 1715726400 | 232.39 | 12.62 | 5.74 | 221.9 | 232.69 | 220.12 | 551069 |
| 1715640000 | 219.77 | -2.96 | -1.33 | 224.41 | 224.44 | 218.89 | 414756 |
| 1715380800 | 222.73 | 4.72 | 2.17 | 220 | 223.405 | 217.09 | 523005 |
| 1715294400 | 218.01 | 6.46 | 3.05 | 212.68 | 218.5 | 209.151 | 552646 |
| 1715208000 | 211.55 | 2.24 | 1.07 | 208.36 | 212.34 | 202.4087 | 601714 |
| 1715121600 | 209.31 | 20.48 | 10.85 | 206.03 | 218.8 | 206.03 | 1144132 |
| 1715035200 | 188.83 | 9.61 | 5.36 | 180.94 | 190.44 | 180.73 | 913476 |
| 1714776000 | 179.22 | 5.03 | 2.89 | 178 | 181.57 | 175.965 | 599682 |
| 1714689600 | 174.19 | 1.58 | 0.92 | 175.06 | 175.54 | 168.765 | 475422 |
| 1714603200 | 172.61 | -0.46 | -0.27 | 171.87 | 176.53 | 168.57 | 384777 |
| 1714516800 | 173.07 | -2.93 | -1.66 | 175.28 | 178.06 | 173.02 | 585035 |
| 1714430400 | 176 | 0.55 | 0.31 | 175.9 | 179.6297 | 175.8 | 394186 |
| 1714171200 | 175.45 | 3.25 | 1.89 | 172.93 | 177.12 | 172.93 | 217986 |
| 1714084800 | 172.2 | 2.27 | 1.34 | 167.38 | 172.94 | 166.65 | 278639 |
| 1713998400 | 169.93 | 1.26 | 0.75 | 168.48 | 172.48 | 167.585 | 340259 |
| 1713912000 | 168.67 | 4.5 | 2.74 | 165.33 | 170.69 | 165.05 | 448203 |
| 1713825600 | 164.16999 | 1.85 | 1.14 | 164.27 | 165.25 | 161.18 | 329257 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
