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 | 7.31 | 3.496938385 | 209.04 | 216.4443 | 204.16 | 777883 | 208.28409797 | CS |
| 4 | 52.63 | 32.1463474224 | 163.72 | 216.4443 | 163 | 1137347 | 202.43296667 | CS |
| 12 | 33.45 | 18.2886823401 | 182.9 | 216.4443 | 160.94 | 910032 | 184.60888924 | CS |
| 26 | 53.43 | 32.7952369261 | 162.92 | 216.4443 | 158.38 | 807776 | 177.01774942 | CS |
| 52 | 95.32 | 78.7573328927 | 121.03 | 216.4443 | 119.15 | 853020 | 156.56129739 | CS |
| 156 | 80.35 | 59.0808823529 | 136 | 216.4443 | 76.37 | 905935 | 120.3013095 | CS |
| 260 | 80.35 | 59.0808823529 | 136 | 216.4443 | 76.37 | 905935 | 120.3013095 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 210.33 | 1.22 | 0.58 | 210.67 | 211.27 | 209.28 | 762789 |
| 1732232400 | 209.11 | 3.52 | 1.71 | 207.225 | 210.06 | 207.195 | 558272 |
| 1732146000 | 205.59 | -1.78 | -0.86 | 206.56 | 206.9 | 204.16 | 833833 |
| 1732059600 | 207.37 | -1.9 | -0.91 | 207.42 | 209.3 | 207.0009 | 734645 |
| 1731973200 | 209.27 | 0.84 | 0.40 | 209.04 | 211.01 | 208.08 | 936076 |
| 1731714000 | 208.43 | -2.94 | -1.39 | 210.655 | 211.745 | 208.16 | 649089 |
| 1731627600 | 211.37 | -1.61 | -0.76 | 213.78 | 215.55 | 211.17 | 1025693 |
| 1731541200 | 212.98 | -0.6 | -0.28 | 214.0379 | 214.53 | 212.83 | 777085 |
| 1731454800 | 213.58 | 1.02 | 0.48 | 212.23 | 214.04 | 211.95 | 1159986 |
| 1731368400 | 212.56 | -0.16 | -0.08 | 213 | 214.8275 | 211.9689 | 802265 |
| 1731109200 | 212.72 | 2.38 | 1.13 | 210.92 | 214.62 | 210.445 | 1142620 |
| 1731022800 | 210.34 | 0.67 | 0.32 | 210.13 | 212.275 | 209.53 | 893489 |
| 1730936400 | 209.67 | 5.44 | 2.66 | 206.37 | 210.33 | 205.42 | 1066338 |
| 1730850000 | 204.23 | 3.99 | 1.99 | 200.81 | 204.84 | 200.4292 | 1177760 |
| 1730763600 | 200.24 | 2.06 | 1.04 | 197.07 | 200.88 | 196.39 | 933928 |
| 1730500800 | 198.18 | -0.17 | -0.09 | 198.78 | 201.06 | 196.31 | 1700841 |
| 1730414400 | 198.35 | -6.57 | -3.21 | 204.5 | 204.8043 | 197.95 | 2047678 |
| 1730328000 | 204.92 | 38.65 | 23.25 | 186.1 | 207.22 | 186.1 | 3029942 |
| 1730241600 | 166.27 | -0.02 | -0.01 | 164.55 | 167.89 | 164.51 | 1359156 |
| 1730155200 | 166.29 | 3.99 | 2.46 | 163.72 | 166.38999 | 163.21 | 931131 |
| 1729896000 | 162.3 | 0.37 | 0.23 | 161.97 | 163.2827 | 161.97 | 756843 |
| 1729809600 | 161.93 | 0.35 | 0.22 | 163.09 | 163.09 | 161.28 | 969506 |
| 1729723200 | 161.58 | -1.42 | -0.87 | 162.32 | 162.71 | 160.945 | 706982 |
| 1729636800 | 163 | -3.47 | -2.08 | 165.095 | 165.32 | 162.57 | 818910 |
| 1729550400 | 166.47 | -1.11 | -0.66 | 166.93 | 167.8 | 166.32 | 463593 |
| 1729291200 | 167.58 | 1.06 | 0.64 | 168.23 | 168.79 | 166.4 | 740971 |
| 1729204800 | 166.52 | -0.58 | -0.35 | 168.03 | 168.7 | 166.32 | 518397 |
| 1729118400 | 167.1 | 0.26 | 0.16 | 166.87 | 167.92 | 166.87 | 434480 |
| 1729032000 | 166.84 | -1.12 | -0.67 | 167.69999 | 168.71 | 166.36 | 857799 |
| 1728945600 | 167.96 | 2.07 | 1.25 | 166.21 | 168.5579 | 165.93 | 586646 |
| 1728686400 | 165.88999 | 0.19 | 0.11 | 165.9 | 166.8 | 165.5318 | 529495 |
| 1728600000 | 165.69999 | 0.39 | 0.24 | 165 | 165.97999 | 163.1 | 637755 |
| 1728513600 | 165.31 | 0.68 | 0.41 | 164.63 | 165.4073 | 163.69999 | 704303 |
| 1728427200 | 164.63 | 1.5 | 0.92 | 164.46 | 165.125 | 163.66 | 800922 |
| 1728340800 | 163.13 | -6.9 | -4.06 | 162.495 | 163.84 | 160.94 | 1186911 |
| 1728081600 | 170.03 | 0.9 | 0.53 | 170.53 | 170.935 | 167.92 | 658011 |
| 1727995200 | 169.13 | -2.92 | -1.70 | 171.22 | 171.88 | 168.56 | 782593 |
| 1727908800 | 172.05 | -0.68 | -0.39 | 172.49 | 173.06 | 171.64 | 586575 |
| 1727822400 | 172.73 | -3.3 | -1.87 | 176.14 | 176.62 | 172.69 | 568231 |
| 1727735520 | 176.03 | 2.04 | 1.17 | 174.49 | 176.15 | 173.7 | 1160578 |
| 1727476800 | 173.99 | -0.84 | -0.48 | 174.29 | 175.77 | 173.64 | 800147 |
| 1727390400 | 174.83 | 1.68 | 0.97 | 173.85 | 175.18 | 173.28 | 475403 |
| 1727304000 | 173.15 | -2.66 | -1.51 | 175.41 | 175.835 | 172.425 | 610839 |
| 1727217600 | 175.81 | 0 | 0.00 | 175 | 175.85 | 173.79 | 684997 |
| 1727131200 | 175.81 | 4.81 | 2.81 | 172 | 175.97 | 171.6 | 1014873 |
| 1726872000 | 171 | -0.76 | -0.44 | 170 | 171.76 | 169.26 | 1447071 |
| 1726785600 | 171.76 | 1.89 | 1.11 | 171.93 | 173 | 170.8129 | 874641 |
| 1726699200 | 169.87 | -1.71 | -1.00 | 171.88 | 172.59 | 169.27 | 974219 |
| 1726612800 | 171.58 | -1.04 | -0.60 | 172.47 | 174.0799 | 171.42 | 775790 |
| 1726526400 | 172.62 | -0.06 | -0.03 | 173.45 | 173.45 | 171.6 | 780399 |
| 1726267200 | 172.68 | -10.08 | -5.52 | 171.96 | 173.13 | 168.18 | 1810723 |
| 1726180800 | 182.76 | 0.02 | 0.01 | 181.925 | 183.1 | 180.765 | 572553 |
| 1726094400 | 182.74 | 2.3 | 1.27 | 180.3 | 183.05 | 177.325 | 724151 |
| 1726008000 | 180.44 | -2.5 | -1.37 | 181.91 | 182.68 | 179.42 | 576627 |
| 1725921600 | 182.94 | 2.77 | 1.54 | 180.97 | 184.4192 | 180.03 | 659156 |
| 1725662400 | 180.17 | -0.61 | -0.34 | 181.71 | 182.264 | 179.2101 | 621715 |
| 1725576000 | 180.78 | -0.15 | -0.08 | 180.57 | 181.62 | 179.42 | 698056 |
| 1725489600 | 180.93 | 0.83 | 0.46 | 179.99 | 181.45 | 179.35 | 721192 |
| 1725403200 | 180.1 | -3.19 | -1.74 | 183.43 | 183.53 | 178.59 | 1192377 |
| 1725057600 | 183.29 | 2.64 | 1.46 | 181.36 | 183.88 | 180.67 | 1180210 |
| 1724971200 | 180.65 | 0.57 | 0.32 | 180.55 | 183.2225 | 179.76 | 646207 |
| 1724884800 | 180.08 | -0.57 | -0.32 | 180.7 | 182.36 | 179.06 | 482363 |
| 1724798400 | 180.65 | 1.12 | 0.62 | 179.73 | 180.705 | 178.6861 | 353003 |
| 1724712000 | 179.53 | -0.23 | -0.13 | 180.01 | 181.26 | 178.95 | 624431 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
