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 | 1.01 | 0.558319513543 | 180.9 | 186.19 | 178.35 | 523380 | 183.91293931 | CS |
| 4 | -15.21 | -7.71611201299 | 197.12 | 199.4499 | 177.7133 | 597767 | 187.61395842 | CS |
| 12 | -30.275 | -14.2682093456 | 212.185 | 226.045 | 177.7133 | 544287 | 198.85450027 | CS |
| 26 | -27.09 | -12.961722488 | 209 | 238.22 | 177.7133 | 543832 | 210.45365057 | CS |
| 52 | -59.21 | -24.5562375581 | 241.12 | 246.36 | 177.7133 | 514817 | 209.66707154 | CS |
| 156 | -16.47 | -8.30224821051 | 198.38 | 246.36 | 172.185 | 466466 | 210.1232418 | CS |
| 260 | 66.26 | 57.2935581496 | 115.65 | 246.36 | 109.721 | 447326 | 202.91836427 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 181.91 | -1.82 | -0.99 | 182.36 | 182.36 | 179.02 | 1170569 |
| 1742510400 | 183.73 | -0.85 | -0.46 | 183.11 | 186.19 | 182.58 | 653196 |
| 1742424000 | 184.58 | -0.04 | -0.02 | 185.03 | 185.8 | 182.995 | 519861 |
| 1742337600 | 184.62 | 0.03 | 0.02 | 184.31 | 184.78 | 182.55 | 511248 |
| 1742251200 | 184.59 | 2.2 | 1.21 | 182.05 | 185.57 | 182.05 | 377963 |
| 1741992000 | 182.39 | 4.16 | 2.33 | 180.9 | 182.71 | 178.35 | 554632 |
| 1741905600 | 178.23 | -3.67 | -2.02 | 181.52 | 184.19 | 177.7133 | 558972 |
| 1741819200 | 181.9 | -2.86 | -1.55 | 185.15 | 185.63 | 181.42 | 494291 |
| 1741732800 | 184.76 | -1.47 | -0.79 | 186.37 | 187.42 | 181.09 | 878773 |
| 1741646400 | 186.23 | -1.43 | -0.76 | 185.41 | 188.88 | 184.85 | 697822 |
| 1741390800 | 187.66 | 0.18 | 0.10 | 186.31 | 188.5145 | 183.95 | 805351 |
| 1741304400 | 187.48 | -0.95 | -0.50 | 187.35 | 188.45 | 186.2569 | 649253 |
| 1741218000 | 188.43 | 2.55 | 1.37 | 186.69 | 189.1 | 185.3127 | 1013889 |
| 1741131600 | 185.88 | -2.65 | -1.41 | 186.23 | 188.68 | 183.2375 | 778908 |
| 1741045200 | 188.53 | -5.8 | -2.98 | 196.01 | 198.04 | 188.11 | 617369 |
| 1740786000 | 194.33 | 0.59 | 0.30 | 194.97 | 195.595 | 191.62 | 687529 |
| 1740699600 | 193.74 | -2.06 | -1.05 | 197.1 | 199.4499 | 193.14 | 371072 |
| 1740613200 | 195.8 | -0.64 | -0.33 | 196.96 | 196.96 | 195.17 | 332619 |
| 1740526800 | 196.44 | -0.18 | -0.09 | 195.69 | 198.48 | 194.94 | 478270 |
| 1740440400 | 196.62 | 3.64 | 1.89 | 192.74 | 197.145 | 192.24 | 597046 |
| 1740181200 | 192.98 | -3.09 | -1.58 | 197.12 | 197.12 | 190.381 | 377276 |
| 1740094800 | 196.07 | -2.58 | -1.30 | 197.2 | 199.97 | 195.161 | 388747 |
| 1740008400 | 198.65 | 2.28 | 1.16 | 195.58 | 198.995 | 194.44 | 417414 |
| 1739922000 | 196.37 | 1.16 | 0.59 | 195.75 | 197.15 | 194.82 | 511089 |
| 1739576400 | 195.21 | 2.18 | 1.13 | 194.05 | 197.99 | 193.33 | 644030 |
| 1739490000 | 193.03 | -0.51 | -0.26 | 194.37 | 195.63 | 192.17 | 673878 |
| 1739403600 | 193.54 | -1.35 | -0.69 | 192.735 | 194.2099 | 190.725 | 737736 |
| 1739317200 | 194.89 | -1.56 | -0.79 | 195.17 | 196.88 | 193.92 | 675617 |
| 1739230800 | 196.45 | 0.51 | 0.26 | 197.2 | 197.2 | 194.8 | 658603 |
| 1738971600 | 195.94 | -3.38 | -1.70 | 200.32 | 200.32 | 193.48 | 840592 |
| 1738885200 | 199.32 | 1.74 | 0.88 | 198.04 | 202.13 | 197.4201 | 1012416 |
| 1738798800 | 197.58 | -21.07 | -9.64 | 208.16 | 209.41 | 195.8101 | 1477092 |
| 1738712400 | 218.65 | -0.21 | -0.10 | 218.41 | 220.55 | 218.07 | 602439 |
| 1738626000 | 218.86 | -5.45 | -2.43 | 220.49 | 221.63 | 217.185 | 550748 |
| 1738366800 | 224.31 | 0.2 | 0.09 | 224.94 | 226.045 | 223.5 | 384901 |
| 1738280400 | 224.11 | 5.23 | 2.39 | 220.59 | 225.62 | 219.5 | 363799 |
| 1738194000 | 218.88 | -2.29 | -1.04 | 220.73 | 222 | 218.75 | 322781 |
| 1738107600 | 221.17 | -0.25 | -0.11 | 220.98 | 222.3 | 219.79 | 334220 |
| 1738021200 | 221.42 | 1.45 | 0.66 | 219.71 | 222.02 | 219.71 | 343168 |
| 1737762000 | 219.97 | -0.02 | -0.01 | 221.59 | 222.15 | 218.363 | 278168 |
| 1737675600 | 219.99 | 0 | 0.00 | 219.99 | 219.99 | 219.99 | 0 |
| 1737589200 | 219.99 | 0.33 | 0.15 | 218.39 | 220.92 | 217.74 | 339445 |
| 1737502800 | 219.66 | 3.97 | 1.84 | 218.06 | 220.055 | 217.02 | 343082 |
| 1737157200 | 215.69 | -1.58 | -0.73 | 220 | 221.86 | 215.47 | 476263 |
| 1737070800 | 217.27 | 2.74 | 1.28 | 215.43 | 217.76 | 214.268 | 400280 |
| 1736984400 | 214.53 | -0.01 | -0.00 | 218.55 | 219.69 | 214.39 | 464445 |
| 1736898000 | 214.54 | 4.51 | 2.15 | 210.89 | 215.37 | 210.21 | 654671 |
| 1736811600 | 210.03 | 4.01 | 1.95 | 205.09 | 210.59 | 204.315 | 381285 |
| 1736552400 | 206.02 | -2.77 | -1.33 | 207.5284 | 207.57 | 205 | 505734 |
| 1736379600 | 208.79 | 0.79 | 0.38 | 207.26 | 209.045 | 206.48 | 602173 |
| 1736293200 | 208 | -1.32 | -0.63 | 209.475 | 212.06 | 207.12 | 649384 |
| 1736206800 | 209.32 | 2.3 | 1.11 | 207.535 | 209.99 | 207.2 | 607227 |
| 1735947600 | 207.02 | 0.96 | 0.47 | 206.445 | 207.83 | 204.41 | 300091 |
| 1735861200 | 206.06 | -3.23 | -1.54 | 211.53 | 211.53 | 205.67 | 377431 |
| 1735688400 | 209.29 | 0.46 | 0.22 | 209.24 | 210.7544 | 208.41 | 255290 |
| 1735602000 | 208.83 | -2.28 | -1.08 | 209.62 | 209.9896 | 206.75 | 243742 |
| 1735342800 | 211.11 | -1.87 | -0.88 | 212.185 | 213.425 | 210.195 | 162471 |
| 1735256400 | 212.98 | 0.7 | 0.33 | 211.88 | 214.36 | 210.96 | 401775 |
| 1735077840 | 212.28 | 1.52 | 0.72 | 210.17 | 212.7 | 210.17 | 156266 |
| 1734997200 | 210.76 | -1.62 | -0.76 | 211.08 | 212.53 | 210.41 | 423302 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
