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 | -15.78 | -5.69366768898 | 277.15 | 280.25 | 261.1101 | 10474469 | 270.67227066 | CS |
| 4 | -2.8 | -1.05992353409 | 264.17 | 280.25 | 261.1101 | 7911723 | 270.93636792 | CS |
| 12 | 11.53 | 4.61495357028 | 249.84 | 280.25 | 229.53 | 8988827 | 253.09855618 | CS |
| 26 | 42.36 | 19.3415825761 | 219.01 | 280.25 | 200.61 | 8829352 | 236.58214284 | CS |
| 52 | 77.75 | 42.342882039 | 183.62 | 280.25 | 179.2 | 8849180 | 216.98556896 | CS |
| 156 | 118.17 | 82.5209497207 | 143.2 | 280.25 | 101.28 | 10784586 | 157.46219439 | CS |
| 260 | 130.29 | 99.397314617 | 131.08 | 280.25 | 76.91 | 13099688 | 140.77453195 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 264.24 | -2.56 | -0.96 | 268.27999 | 269.19549 | 262.83999 | 12834265 |
| 1740094800 | 266.8 | -12.45 | -4.46 | 279 | 279 | 265.735 | 13838213 |
| 1740008400 | 279.25 | -0.7 | -0.25 | 278.35 | 280.25 | 277.22 | 7306095 |
| 1739922000 | 279.95 | 3.36 | 1.21 | 277.14999 | 279.97 | 276.02 | 7918972 |
| 1739576400 | 276.58999 | 0.27 | 0.10 | 277.37 | 279.2334 | 276.45 | 5685692 |
| 1739490000 | 276.32 | 0.87 | 0.32 | 275.77 | 276.97 | 273.81 | 8384229 |
| 1739403600 | 275.45 | 0.46 | 0.17 | 274.39 | 276.45 | 273.25 | 6682932 |
| 1739317200 | 274.99 | 3.95 | 1.46 | 270.35 | 276.22 | 269.66 | 7195684 |
| 1739230800 | 271.04 | -4.76 | -1.73 | 276.14999 | 276.18 | 269.58999 | 8625146 |
| 1738971600 | 275.8 | -1.1 | -0.40 | 277.41 | 278.55 | 274.71499 | 6853245 |
| 1738885200 | 276.89999 | 6.47 | 2.39 | 272.08999 | 276.98 | 271.19 | 7260545 |
| 1738798800 | 270.43 | 2.49 | 0.93 | 269.27 | 270.64 | 268.33 | 5682988 |
| 1738712400 | 267.94 | 1.13 | 0.42 | 268.69 | 269.83999 | 266.83 | 5677906 |
| 1738626000 | 266.81 | -0.49 | -0.18 | 261.7 | 268.165 | 261.7 | 8376482 |
| 1738366800 | 267.3 | -0.93 | -0.35 | 269.45 | 270.82 | 266.95999 | 6951360 |
| 1738280400 | 268.23 | 1.65 | 0.62 | 268.63 | 269.7 | 266.62009 | 8730375 |
| 1738194000 | 266.58 | -0.56 | -0.21 | 267.41 | 270.68 | 265.61 | 7682908 |
| 1738107600 | 267.14 | 1.29 | 0.49 | 265.85 | 267.33 | 264.8301 | 7435002 |
| 1738021200 | 265.85 | 1.01 | 0.38 | 264.17 | 265.97 | 262.26 | 7435123 |
| 1737762000 | 264.83999 | 2 | 0.76 | 263.23 | 267.1 | 263.01 | 7614777 |
| 1737675600 | 262.83999 | 0 | 0.00 | 262.83999 | 262.83999 | 262.83999 | 0 |
| 1737589200 | 262.83999 | -0.19 | -0.07 | 262.67 | 263.38 | 260.66 | 8630084 |
| 1737502800 | 263.02999 | 3.87 | 1.49 | 260.33999 | 264.25 | 259.50369 | 13322977 |
| 1737157200 | 259.16 | 4.89 | 1.92 | 253.71 | 260.62 | 252.14 | 17628219 |
| 1737070800 | 254.27 | 1.92 | 0.76 | 252.6 | 257.035 | 252.33 | 15282643 |
| 1736984400 | 252.35 | 4.88 | 1.97 | 251.98 | 253.6699 | 243.68 | 18440433 |
| 1736898000 | 247.47 | 3.26 | 1.33 | 242.49 | 247.72 | 242.19 | 12393434 |
| 1736811600 | 244.21 | 4.34 | 1.81 | 239.05 | 244.54 | 239 | 10001069 |
| 1736552400 | 239.87 | -3.26 | -1.34 | 243.34 | 243.81 | 238.74 | 10168341 |
| 1736379600 | 243.13 | -0.04 | -0.02 | 243.33 | 244.25 | 240.5 | 8665069 |
| 1736293200 | 243.17 | 2.32 | 0.96 | 242.27 | 245.26 | 240.9 | 8702388 |
| 1736206800 | 240.85 | -2.43 | -1.00 | 243.79 | 245.69 | 240.58 | 9877097 |
| 1735947600 | 243.28 | 3.28 | 1.37 | 243.53 | 244.88 | 240.26 | 9458194 |
| 1735861200 | 240 | 0.29 | 0.12 | 240.92 | 243.276 | 239.45 | 9213612 |
| 1735688400 | 239.71 | 0.39 | 0.16 | 240.19 | 241.4393 | 239.03 | 4871436 |
| 1735602000 | 239.32 | -1.85 | -0.77 | 238.8 | 240.84 | 237.11 | 5722971 |
| 1735342800 | 241.17 | -1.97 | -0.81 | 241.69 | 243.39 | 240.04 | 5729818 |
| 1735256400 | 243.14 | 0.83 | 0.34 | 241.2 | 243.26 | 240.79 | 4451937 |
| 1735077840 | 242.31 | 3.92 | 1.64 | 239.38 | 242.4922 | 239.07 | 3731002 |
| 1734997200 | 238.39 | 0.79 | 0.33 | 236.07 | 238.62 | 234.88 | 8611374 |
| 1734738000 | 237.6 | 4.64 | 1.99 | 232.76 | 239.21 | 231.5877 | 32290341 |
| 1734651600 | 232.96 | 2.59 | 1.12 | 232.45 | 236.36 | 232.24 | 11782675 |
| 1734565200 | 230.37 | -7.99 | -3.35 | 239 | 239.07 | 229.53 | 11314218 |
| 1734478800 | 238.36 | -1.22 | -0.51 | 238.65 | 239.04 | 236.63 | 8081956 |
| 1734392400 | 239.58 | -0.36 | -0.15 | 239.94 | 240.67 | 237.52 | 9794936 |
| 1734133200 | 239.94 | -1.59 | -0.66 | 242.07 | 242.715 | 239.1437 | 10391776 |
| 1734046800 | 241.53 | -2 | -0.82 | 243.29 | 244.1 | 241.04 | 6109861 |
| 1733960400 | 243.53 | 0.67 | 0.28 | 245.18 | 245.18 | 242.18 | 7891825 |
| 1733874000 | 242.86 | -0.95 | -0.39 | 243.89 | 247.96 | 242.22 | 9078983 |
| 1733787600 | 243.81 | -3.55 | -1.44 | 247.02 | 247.8699 | 243.76 | 7081023 |
| 1733528400 | 247.36 | 1.88 | 0.77 | 246.16 | 247.74 | 244.84 | 5544722 |
| 1733442000 | 245.48 | 2.08 | 0.85 | 245.39 | 247.18 | 244.62 | 6582411 |
| 1733355600 | 243.4 | -1.42 | -0.58 | 244.49 | 245.345 | 242.23 | 7344337 |
| 1733269200 | 244.82 | -1.43 | -0.58 | 248.31 | 249.04 | 244.63 | 6653054 |
| 1733182800 | 246.25 | -3.47 | -1.39 | 249.65 | 250.25 | 245.03 | 8900770 |
| 1732917840 | 249.72 | -0.07 | -0.03 | 250.02 | 251.77 | 249.445 | 5494827 |
| 1732750800 | 249.79 | -0.18 | -0.07 | 249.87 | 251.19 | 248.771 | 5471401 |
| 1732664400 | 249.97 | -0.32 | -0.13 | 250.49 | 251 | 248.34 | 6210424 |
| 1732578000 | 250.29 | 1.74 | 0.70 | 250 | 254.31 | 249.06 | 10224922 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
