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 | 0.86 | 0.342629482072 | 251 | 256.84 | 245.1202 | 1381197 | 248.21249511 | CS |
| 4 | 10.21 | 4.22511897372 | 241.65 | 260.69 | 236.405 | 1236260 | 250.76889023 | CS |
| 12 | 39.01 | 18.327460653 | 212.85 | 260.69 | 208.82 | 1155969 | 238.85317252 | CS |
| 26 | -4.82 | -1.8778245286 | 256.68 | 262.855 | 206.71 | 1220196 | 235.95785731 | CS |
| 52 | 47.86 | 23.4607843137 | 204 | 263.66 | 183.09 | 1249240 | 230.50253038 | CS |
| 156 | 8.81 | 3.62476856614 | 243.05 | 299.195 | 183.09 | 1310338 | 237.87698869 | CS |
| 260 | 69.72 | 38.2782475019 | 182.14 | 299.195 | 112.62 | 1354586 | 226.32919868 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 251.86 | 2.57 | 1.03 | 251.86 | 253.61 | 250.14 | 967351 |
| 1726699200 | 249.29 | 3.05 | 1.24 | 248 | 251.54 | 246.19 | 1036186 |
| 1726612800 | 246.24 | -0.83 | -0.34 | 248.01 | 248.765 | 245.1202 | 1020831 |
| 1726526400 | 247.07 | 1.27 | 0.52 | 247.82 | 251.77 | 246.56 | 1134897 |
| 1726267200 | 245.8 | -8.79 | -3.45 | 255.57 | 256.83999 | 245.45 | 2445144 |
| 1726180800 | 254.59 | 0.82 | 0.32 | 251 | 254.865 | 249.915 | 1268929 |
| 1726094400 | 253.77 | -3.6 | -1.40 | 255.79 | 257.32 | 250.88 | 1573587 |
| 1726008000 | 257.37 | 0.56 | 0.22 | 257.61 | 258.64999 | 254.26 | 1112366 |
| 1725921600 | 256.81 | 6.8 | 2.72 | 250.77 | 257.77999 | 250.5 | 1879037 |
| 1725662400 | 250.01 | -2.75 | -1.09 | 252.82 | 254.52 | 248.975 | 732943 |
| 1725576000 | 252.76 | -6.93 | -2.67 | 260.25 | 260.69 | 251.69 | 1039115 |
| 1725489600 | 259.69 | 5.13 | 2.02 | 255.27 | 259.95 | 255.19 | 1289937 |
| 1725403200 | 254.56 | -1.6 | -0.62 | 254.73 | 256.47 | 253.37 | 1300126 |
| 1725057600 | 256.16 | 4.14 | 1.64 | 252.62 | 256.51 | 251.59 | 1453497 |
| 1724971200 | 252.02 | 1.73 | 0.69 | 252.13 | 253.83 | 249.2807 | 824160 |
| 1724884800 | 250.29 | 1.4 | 0.56 | 248.72 | 251.53 | 247.73 | 1219506 |
| 1724798400 | 248.89 | 6.52 | 2.69 | 242.1 | 249.71 | 240.91 | 1570707 |
| 1724712000 | 242.37 | 1.72 | 0.71 | 242 | 243.905 | 240.46 | 772161 |
| 1724452800 | 240.65 | 3.55 | 1.50 | 238.56 | 240.83 | 237.42 | 637091 |
| 1724366400 | 237.1 | -4.43 | -1.83 | 241.65 | 241.94 | 236.405 | 1178712 |
| 1724280000 | 241.53 | 0.76 | 0.32 | 241.98 | 243.24 | 238.88 | 803936 |
| 1724193600 | 240.77 | -0.4 | -0.17 | 241.65 | 242.42 | 240.21 | 628883 |
| 1724107200 | 241.17 | 0.73 | 0.30 | 241.12 | 242.1099 | 240.02 | 636031 |
| 1723848000 | 240.44 | -0.71 | -0.29 | 240.69 | 241.42 | 239.15 | 853083 |
| 1723761600 | 241.15 | -0.82 | -0.34 | 244.62 | 245.415 | 240.55 | 1022150 |
| 1723675200 | 241.97 | 2.6 | 1.09 | 239.35 | 242.795 | 237.38 | 929058 |
| 1723588800 | 239.37 | 2.19 | 0.92 | 237.92 | 239.54 | 235.16 | 705929 |
| 1723502400 | 237.18 | -2.44 | -1.02 | 240.14 | 240.9 | 236.24 | 719721 |
| 1723243200 | 239.62 | -2.41 | -1.00 | 241.6 | 241.85 | 237.64 | 710921 |
| 1723156800 | 242.03 | 2.05 | 0.85 | 240.43 | 243.335 | 239.53 | 625207 |
| 1723070400 | 239.98 | -3.87 | -1.59 | 243.85 | 247.055 | 239.63 | 909508 |
| 1722984000 | 243.85 | 4.17 | 1.74 | 240.21 | 246.77 | 239.91 | 940774 |
| 1722897600 | 239.68 | -3.73 | -1.53 | 241.77 | 241.82 | 234.43 | 1630465 |
| 1722638400 | 243.41 | -3.05 | -1.24 | 244.41 | 244.41 | 237.34 | 1256473 |
| 1722552000 | 246.46 | -3.1 | -1.24 | 250.35 | 251.3294 | 244.675 | 959672 |
| 1722465600 | 249.56 | -0.15 | -0.06 | 249.03 | 252.62 | 246.94 | 918297 |
| 1722379200 | 249.71 | 2.08 | 0.84 | 247.7 | 251.11 | 244.58 | 1227920 |
| 1722292800 | 247.63 | 0.41 | 0.17 | 249.29 | 250.075 | 245.47 | 2284733 |
| 1722033600 | 247.22 | 24.32 | 10.91 | 242 | 249.93 | 240.6 | 2993199 |
| 1721947200 | 222.9 | 1.56 | 0.70 | 223.12 | 229.54 | 220.525 | 2151000 |
| 1721860800 | 221.34 | -2.94 | -1.31 | 224.26 | 224.58 | 220.12 | 1540211 |
| 1721774400 | 224.28 | -3.75 | -1.64 | 226.83 | 227.49 | 223.91 | 839676 |
| 1721688000 | 228.03 | 0.08 | 0.04 | 229.2 | 230.48 | 225.23 | 897847 |
| 1721428800 | 227.95 | -2.43 | -1.05 | 231.94 | 231.94 | 226.39 | 1205002 |
| 1721342400 | 230.38 | -4.07 | -1.74 | 233.32 | 234.44 | 230.19 | 990940 |
| 1721256000 | 234.45 | -0.34 | -0.14 | 233.95 | 236.25 | 232.94 | 1056949 |
| 1721169600 | 234.79 | 7.03 | 3.09 | 228.26 | 235.76 | 228.26 | 1133378 |
| 1721083200 | 227.76 | 6.41 | 2.90 | 222.18 | 229.05 | 221.31 | 1058381 |
| 1720824000 | 221.35 | 0.41 | 0.19 | 221.62 | 223.5 | 220.92 | 942498 |
| 1720737600 | 220.94 | 6.11 | 2.84 | 216.15 | 221.18 | 215.09 | 1200929 |
| 1720651200 | 214.83 | 1.08 | 0.51 | 214.25 | 215.6 | 213.27 | 1034965 |
| 1720564800 | 213.75 | -0.5 | -0.23 | 212.75 | 214.37 | 210.89 | 1288343 |
| 1720478400 | 214.25 | -1.61 | -0.75 | 213.14 | 215.03 | 211.83 | 1120421 |
| 1720219200 | 215.86 | -0.44 | -0.20 | 216.53 | 217.15 | 214.04 | 944244 |
| 1720040640 | 216.3 | 0.75 | 0.35 | 215.22 | 217.43 | 214.695 | 410017 |
| 1719960000 | 215.55 | 1.49 | 0.70 | 214.08 | 215.58 | 213.715 | 1051082 |
| 1719873600 | 214.06 | 4.16 | 1.98 | 214.9 | 216.36 | 212.16 | 749269 |
| 1719614400 | 209.9 | 0 | 0.00 | 209.9 | 209.9 | 209.9 | 0 |
| 1719528000 | 209.9 | -2.59 | -1.22 | 212.85 | 213.3 | 208.82 | 2030181 |
| 1719441600 | 212.49 | -0.88 | -0.41 | 214.98 | 214.98 | 211.72 | 1521200 |
| 1719355200 | 213.37 | -5.31 | -2.43 | 213.19 | 215.5 | 206.71 | 2971594 |
| 1719268800 | 218.68 | -6.19 | -2.75 | 225.26 | 228.9603 | 218.44 | 1893641 |
| 1719009600 | 224.87 | 0.37 | 0.16 | 225.35 | 225.35 | 222.3773 | 1236395 |
| 1718923200 | 224.5 | 2.56 | 1.15 | 220.97 | 225.18 | 220.846 | 798322 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
