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 | -2.93 | -1.531225503 | 191.35 | 192.63 | 184.155 | 198229 | 188.40435074 | CS |
| 4 | -43.31 | -18.6898545721 | 231.73 | 235.3999 | 181.25 | 316871 | 197.99932437 | CS |
| 12 | 23.76 | 14.4297339973 | 164.66 | 246.88 | 163.965 | 367404 | 207.21371923 | CS |
| 26 | 56.01 | 42.3004304811 | 132.41 | 246.88 | 124.7 | 299085 | 179.48815218 | CS |
| 52 | 43.45 | 29.9717182865 | 144.97 | 246.88 | 124.7 | 255981 | 167.14447875 | CS |
| 156 | 31.35 | 19.9592538359 | 157.07 | 246.88 | 83.43 | 270157 | 138.36748172 | CS |
| 260 | 140.09 | 289.86136975 | 48.33 | 246.88 | 11.8106 | 257493 | 116.94655228 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 188.42 | 2.4 | 1.29 | 186.63 | 188.86 | 184.71 | 202120 |
| 1735861200 | 186.02 | -3.31 | -1.75 | 192.2 | 192.27 | 184.155 | 225880 |
| 1735688400 | 189.33 | 0.19 | 0.10 | 189.96 | 191.33 | 188.34 | 236723 |
| 1735602000 | 189.14 | -0.48 | -0.25 | 188.11 | 189.915 | 185 | 171021 |
| 1735342800 | 189.62 | -2.9 | -1.51 | 191.35 | 192.63 | 187.275 | 159292 |
| 1735256400 | 192.52 | 1.07 | 0.56 | 190.22 | 193.44 | 189.48 | 94360 |
| 1735077840 | 191.45 | 2.19 | 1.16 | 190 | 191.895 | 188.3 | 87086 |
| 1734997200 | 189.26 | 1.93 | 1.03 | 185.97 | 190.4399 | 184.5 | 243300 |
| 1734738000 | 187.33 | 3.63 | 1.98 | 181.25 | 191.2 | 181.25 | 540449 |
| 1734651600 | 183.7 | -2.33 | -1.25 | 188.39 | 190.02 | 182.16 | 428586 |
| 1734565200 | 186.03 | -8.97 | -4.60 | 196.85 | 196.85 | 183.87 | 573582 |
| 1734478800 | 195 | -4 | -2.01 | 197.99 | 198.645 | 194.47 | 365205 |
| 1734392400 | 199 | -8.81 | -4.24 | 208.47 | 209.63 | 198.17 | 699027 |
| 1734133200 | 207.81 | -0.82 | -0.39 | 207.87 | 212.67 | 206.95 | 304519 |
| 1734046800 | 208.63 | -1.72 | -0.82 | 211.12 | 213.27 | 206.69 | 318584 |
| 1733960400 | 210.35 | -2.2 | -1.04 | 216.86 | 217.09 | 207.8 | 551151 |
| 1733874000 | 212.55 | -16.52 | -7.21 | 224 | 224 | 210.56 | 318937 |
| 1733787600 | 229.07 | -1.07 | -0.46 | 231.51 | 235.3999 | 225.29 | 233666 |
| 1733528400 | 230.14 | 1.52 | 0.66 | 231.73 | 232.7399 | 226.35 | 152310 |
| 1733442000 | 228.62 | -0.67 | -0.29 | 228.3 | 232.23 | 224.445 | 285063 |
| 1733355600 | 229.29 | 0.6 | 0.26 | 228.1 | 230.09 | 224.85 | 169397 |
| 1733269200 | 228.69 | -1.44 | -0.63 | 230.8 | 232.1 | 225.335 | 228081 |
| 1733182800 | 230.13 | -1.87 | -0.81 | 235.06 | 236.39 | 229.03 | 294432 |
| 1732917840 | 232 | 2.25 | 0.98 | 233.44 | 234.1 | 231.35 | 153662 |
| 1732750800 | 229.75 | -1.25 | -0.54 | 233.53 | 234.05 | 226.805 | 183127 |
| 1732664400 | 231 | 2.22 | 0.97 | 226.11 | 231.3 | 223.01 | 233153 |
| 1732578000 | 228.78 | 5.86 | 2.63 | 225.15 | 230 | 225.15 | 420293 |
| 1732318800 | 222.92 | 5.16 | 2.37 | 218.55 | 223.08 | 217.31 | 271548 |
| 1732232400 | 217.76 | 4.31 | 2.02 | 214.13 | 218.14 | 212.92 | 259019 |
| 1732146000 | 213.45 | -2.1 | -0.97 | 215.95 | 216.4 | 211.735 | 257976 |
| 1732059600 | 215.55 | -1.94 | -0.89 | 215 | 219.065 | 214 | 265725 |
| 1731973200 | 217.49 | -0.18 | -0.08 | 217.95 | 220.6 | 216.02 | 183179 |
| 1731714000 | 217.67 | 0.13 | 0.06 | 219.57 | 221.84 | 215.835 | 353116 |
| 1731627600 | 217.54 | -4.63 | -2.08 | 224.08 | 224.08 | 217.16 | 374280 |
| 1731541200 | 222.17 | -2.31 | -1.03 | 225.3 | 227.8 | 219.56 | 362438 |
| 1731454800 | 224.48 | -3.11 | -1.37 | 225 | 231 | 223.9 | 317952 |
| 1731368400 | 227.59 | -5.84 | -2.50 | 237.3 | 237.695 | 227 | 503035 |
| 1731109200 | 233.43 | 0.34 | 0.15 | 233.24 | 235.71 | 231.49 | 201028 |
| 1731022800 | 233.09 | -6.19 | -2.59 | 236.97 | 236.97 | 230.23 | 406412 |
| 1730936400 | 239.28 | 24.23 | 11.27 | 236.625 | 246.88 | 232.7 | 1093060 |
| 1730850000 | 215.05 | 8.05 | 3.89 | 207.17 | 215.34 | 207.17 | 365028 |
| 1730763600 | 207 | -3.17 | -1.51 | 208.67 | 214.25 | 206.71 | 430671 |
| 1730500800 | 210.17 | 1.03 | 0.49 | 211.48 | 212.59 | 207.37 | 370951 |
| 1730414400 | 209.14 | -1.21 | -0.58 | 211.47 | 212.73 | 209.14 | 236375 |
| 1730328000 | 210.35 | -0.51 | -0.24 | 210.5 | 213.7 | 208.5402 | 345054 |
| 1730241600 | 210.86 | -3.74 | -1.74 | 212.45 | 214.5 | 209.13 | 429610 |
| 1730155200 | 214.6 | 5.13 | 2.45 | 210 | 214.62 | 209.5 | 352535 |
| 1729896000 | 209.47 | 0.24 | 0.11 | 210.2 | 211.63 | 206.35 | 423114 |
| 1729809600 | 209.23 | -0.33 | -0.16 | 208.97 | 214.16 | 204.365 | 539994 |
| 1729723200 | 209.56 | 10.96 | 5.52 | 201 | 210.93 | 199.175 | 1253233 |
| 1729636800 | 198.6 | 29.53 | 17.47 | 174.1 | 202.3 | 173 | 1266990 |
| 1729550400 | 169.07 | -2.97 | -1.73 | 172.16 | 172.56 | 167.485 | 402634 |
| 1729291200 | 172.04 | -1.04 | -0.60 | 173 | 173.41 | 169.48 | 452215 |
| 1729204800 | 173.08 | -0.87 | -0.50 | 173.8 | 173.85 | 171.455 | 309535 |
| 1729118400 | 173.95 | 5.93 | 3.53 | 170.47 | 178.93 | 169.905 | 560965 |
| 1729032000 | 168.02 | -1.4 | -0.83 | 167.93 | 171.605 | 167.66 | 261121 |
| 1728945600 | 169.42 | 3.32 | 2.00 | 166 | 170.6 | 165.58 | 214071 |
| 1728686400 | 166.1 | 2.38 | 1.45 | 164.66 | 167.6 | 163.965 | 208303 |
| 1728600000 | 163.72 | 0.03 | 0.02 | 160.94 | 165.485 | 160.56 | 286934 |
| 1728513600 | 163.69 | 1.69 | 1.04 | 160.94 | 164.58 | 160.46 | 254403 |
| 1728427200 | 162 | 0.82 | 0.51 | 162 | 163 | 161.1 | 276511 |
| 1728340800 | 161.18 | 1.17 | 0.73 | 158.49 | 161.9 | 157.41 | 169633 |
| 1728081600 | 160.01 | 4.96 | 3.20 | 159.52 | 160.16 | 156.66 | 185953 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
