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 | 1.784 | 0.839347717671 | 212.546 | 215.95 | 211.37 | 563279 | 213.7995211 | CS |
| 4 | 10.05 | 4.91971803407 | 204.28 | 217.69 | 199.78 | 538820 | 209.05896479 | CS |
| 12 | 36.21 | 20.328991691 | 178.12 | 217.69 | 176.07 | 545215 | 198.41061011 | CS |
| 26 | 29.68 | 16.0736528568 | 184.65 | 217.69 | 169 | 556421 | 189.07326735 | CS |
| 52 | 65.3 | 43.8166812051 | 149.03 | 217.69 | 143.82 | 613476 | 175.88271466 | CS |
| 156 | 72.71 | 51.3416184155 | 141.62 | 217.69 | 110.555 | 659661 | 149.82620749 | CS |
| 260 | 111 | 107.422820091 | 103.33 | 217.69 | 71.05 | 675444 | 135.27595183 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 214.33 | -0.79 | -0.37 | 215.67 | 216.12 | 213.41 | 504092 |
| 1727217600 | 215.12 | 0.62 | 0.29 | 214.51 | 215.95 | 214.11 | 409824 |
| 1727131200 | 214.5 | 1.6 | 0.75 | 213.69 | 215.91 | 211.37 | 446700 |
| 1726872000 | 212.9 | -2.76 | -1.28 | 214.64 | 215.24 | 212.11 | 1002033 |
| 1726785600 | 215.66 | 3.26 | 1.53 | 214.71 | 215.93 | 212.955 | 425704 |
| 1726699200 | 212.4 | -0.8 | -0.38 | 212.546 | 214.91 | 211.67 | 532133 |
| 1726612800 | 213.2 | -1.39 | -0.65 | 214.68 | 216.1 | 212.8439 | 391690 |
| 1726526400 | 214.59 | 4.32 | 2.05 | 212.07 | 217.69 | 210.155 | 737336 |
| 1726267200 | 210.27 | 1.85 | 0.89 | 210.13 | 211.9 | 209.615 | 401501 |
| 1726180800 | 208.42 | 3.69 | 1.80 | 204.805 | 208.6 | 203.96 | 558762 |
| 1726094400 | 204.73 | -0.31 | -0.15 | 204.15 | 204.89 | 199.78 | 589407 |
| 1726008000 | 205.04 | 0.51 | 0.25 | 204.1 | 205.44 | 203.24 | 418108 |
| 1725921600 | 204.53 | 2.72 | 1.35 | 202.12 | 204.77 | 201.96 | 623106 |
| 1725662400 | 201.81 | -2.17 | -1.06 | 206.4 | 206.53 | 201.1 | 454510 |
| 1725576000 | 203.98 | -0.58 | -0.28 | 205.075 | 205.19 | 201.05 | 592761 |
| 1725489600 | 204.56 | -1.52 | -0.74 | 205.28 | 207.25 | 204.27 | 430905 |
| 1725403200 | 206.08 | -3.46 | -1.65 | 208.94 | 209.43 | 205.17 | 624744 |
| 1725057600 | 209.54 | 2.89 | 1.40 | 206.92 | 210.11 | 206.31 | 848293 |
| 1724971200 | 206.65 | 1.57 | 0.77 | 205.91 | 206.9 | 204.73 | 353270 |
| 1724884800 | 205.08 | 0.17 | 0.08 | 204.28 | 206.84 | 204.195 | 396784 |
| 1724798400 | 204.91 | 0.51 | 0.25 | 203.74 | 205.12 | 203.53 | 453678 |
| 1724712000 | 204.4 | 0.59 | 0.29 | 204.89 | 206.74 | 203.84 | 357639 |
| 1724452800 | 203.81 | 2.02 | 1.00 | 202.64 | 204.58 | 201.945 | 318841 |
| 1724366400 | 201.79 | 0.7 | 0.35 | 201.84 | 202.2199 | 200.27 | 280669 |
| 1724280000 | 201.09 | 4.35 | 2.21 | 198.19 | 201.11 | 197.55 | 438090 |
| 1724193600 | 196.74 | -0.27 | -0.14 | 197.74 | 197.86 | 196.6 | 514729 |
| 1724107200 | 197.01 | 0.41 | 0.21 | 196.86 | 198.255 | 196.41 | 413962 |
| 1723848000 | 196.6 | 0.83 | 0.42 | 194.95 | 197.04 | 194.49 | 1375225 |
| 1723761600 | 195.77 | 1.43 | 0.74 | 195.85 | 199.33 | 195.495 | 643033 |
| 1723675200 | 194.34 | -0.04 | -0.02 | 195.2 | 195.395 | 193.38 | 613038 |
| 1723588800 | 194.38 | 1.05 | 0.54 | 194.26 | 195.21 | 192.03 | 409860 |
| 1723502400 | 193.33 | -0.74 | -0.38 | 194.43 | 195.36 | 192.91 | 409163 |
| 1723243200 | 194.07 | -2.7 | -1.37 | 196.24 | 197.58 | 193.61 | 451514 |
| 1723156800 | 196.77 | 3.35 | 1.73 | 194.38 | 197.06 | 193.715 | 397063 |
| 1723070400 | 193.42 | -3.25 | -1.65 | 198.4 | 199.18 | 193.09 | 561425 |
| 1722984000 | 196.67 | 4.99 | 2.60 | 191.33 | 198.48 | 190.01 | 785081 |
| 1722897600 | 191.68 | -5.01 | -2.55 | 193.63 | 193.63 | 189.4 | 563497 |
| 1722638400 | 196.69 | -1.31 | -0.66 | 196.77 | 197.985 | 193.6 | 502156 |
| 1722552000 | 198 | -1.87 | -0.94 | 200.19 | 201.99 | 196.15 | 651303 |
| 1722465600 | 199.87 | 2.13 | 1.08 | 198.47 | 201.74 | 197.075 | 593990 |
| 1722379200 | 197.74 | -0.66 | -0.33 | 198.08 | 199.875 | 197.27 | 499466 |
| 1722292800 | 198.4 | -0.6 | -0.30 | 199.6 | 199.6 | 197.15 | 390948 |
| 1722033600 | 199 | 4.76 | 2.45 | 195.46 | 199.42 | 195.025 | 745432 |
| 1721947200 | 194.24 | 0.96 | 0.50 | 194.62 | 197.74 | 193.8005 | 659557 |
| 1721860800 | 193.28 | 0.46 | 0.24 | 194.835 | 199 | 192.67 | 924380 |
| 1721774400 | 192.82 | -1.43 | -0.74 | 193.93 | 194.105 | 191.79 | 872595 |
| 1721688000 | 194.25 | 3.04 | 1.59 | 191.52 | 194.41 | 191.52 | 351517 |
| 1721428800 | 191.21 | -1.35 | -0.70 | 191.285 | 193.25 | 190.96 | 777043 |
| 1721342400 | 192.56 | 1 | 0.52 | 190.26 | 194.42 | 190.26 | 774745 |
| 1721256000 | 191.56 | 0.58 | 0.30 | 191.4 | 193.66 | 191.33 | 679405 |
| 1721169600 | 190.98 | 5.22 | 2.81 | 186.33 | 191.13 | 185.98 | 411939 |
| 1721083200 | 185.76 | 0.32 | 0.17 | 185.39 | 188.46 | 185.39 | 356080 |
| 1720824000 | 185.44 | 2.67 | 1.46 | 183.8 | 186.63 | 181.76 | 470228 |
| 1720737600 | 182.77 | 3.1 | 1.73 | 181.33 | 184.22 | 181.33 | 414947 |
| 1720651200 | 179.67 | 3.35 | 1.90 | 177.93 | 179.76 | 177.58 | 432190 |
| 1720564800 | 176.32 | -3.23 | -1.80 | 178.83 | 179.87 | 176.07 | 510133 |
| 1720478400 | 179.55 | 1.98 | 1.12 | 177.88 | 179.69 | 177.41 | 416162 |
| 1720219200 | 177.57 | -2.01 | -1.12 | 179.18 | 179.865 | 176.53 | 603226 |
| 1720040640 | 179.58 | 2.07 | 1.17 | 178.12 | 180.98 | 178.12 | 360936 |
| 1719960000 | 177.51 | -2.55 | -1.42 | 178.68 | 179.58 | 176.11 | 905346 |
| 1719873600 | 180.06 | -2.5 | -1.37 | 183.33 | 183.58 | 179.78 | 512862 |
| 1719614400 | 182.56 | -0.63 | -0.34 | 183.01 | 184.69 | 181.51 | 1044887 |
| 1719528000 | 183.19 | -3.42 | -1.83 | 185.37 | 185.7275 | 180.935 | 755994 |
| 1719441600 | 186.61 | -0.8 | -0.43 | 186.6 | 187.31 | 185.43 | 498206 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
