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 | 4.34 | 1.55338415834 | 279.39 | 287 | 276.35 | 535934 | 281.01490637 | CS |
| 4 | 0.83 | 0.293389890421 | 282.9 | 287.06 | 264.99 | 415155 | 278.21218621 | CS |
| 12 | -3.01 | -1.04973146404 | 286.74 | 314.17 | 264.99 | 375509 | 286.49540837 | CS |
| 26 | -48.5 | -14.5983204407 | 332.23 | 342.78 | 264.99 | 351777 | 292.02863745 | CS |
| 52 | 21.99 | 8.40146710476 | 261.74 | 342.78 | 237.14 | 314560 | 287.40437626 | CS |
| 156 | 139.27 | 96.407309982 | 144.46 | 342.78 | 139.02 | 369771 | 228.91902849 | CS |
| 260 | 183.87 | 184.12777889 | 99.86 | 342.78 | 70.57 | 389951 | 180.98907471 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 283.73 | 2.65 | 0.94 | 281.82 | 284.035 | 278.7 | 390257 |
| 1726872000 | 281.08 | -5.06 | -1.77 | 282.73 | 282.95999 | 279.9639 | 1416770 |
| 1726785600 | 286.14 | 9.03 | 3.26 | 283.99 | 287 | 279.93 | 369625 |
| 1726699200 | 277.11 | -3.5 | -1.25 | 281 | 282.495 | 276.35 | 365072 |
| 1726612800 | 280.61 | 1.32 | 0.47 | 280.2 | 282.89999 | 277.83 | 265215 |
| 1726526400 | 279.29 | 1.39 | 0.50 | 279.39 | 280.75 | 276.595 | 262986 |
| 1726267200 | 277.89999 | 3.86 | 1.41 | 276.3 | 280 | 274.6 | 281647 |
| 1726180800 | 274.04 | 1.82 | 0.67 | 273.8 | 274.75 | 270.98 | 322991 |
| 1726094400 | 272.22 | 0.99 | 0.37 | 270.44 | 273.13 | 264.99 | 542785 |
| 1726008000 | 271.23 | -1.14 | -0.42 | 272.73 | 273.27999 | 268.61 | 335781 |
| 1725921600 | 272.37 | -0.32 | -0.12 | 273.61 | 276.38 | 271.87 | 378636 |
| 1725662400 | 272.69 | 0.73 | 0.27 | 271.62 | 274.70999 | 270.6001 | 376493 |
| 1725576000 | 271.95999 | -1.5 | -0.55 | 273.67 | 274.2 | 269.67 | 433115 |
| 1725489600 | 273.45999 | 0.67 | 0.25 | 272 | 275.93 | 271.595 | 330466 |
| 1725403200 | 272.79 | -13.86 | -4.84 | 283.55 | 283.55 | 271.41 | 365314 |
| 1725057600 | 286.64999 | 6.05 | 2.16 | 281.41 | 286.77999 | 280.7321 | 506392 |
| 1724971200 | 280.6 | 2.23 | 0.80 | 280.5 | 285 | 278.48 | 260521 |
| 1724884800 | 278.37 | -3.41 | -1.21 | 281.37 | 281.37 | 277.45999 | 322348 |
| 1724798400 | 281.77999 | -4.93 | -1.72 | 286.24 | 286.24 | 280.565 | 255961 |
| 1724712000 | 286.70999 | 4.57 | 1.62 | 282.89999 | 287.06 | 282.89999 | 495818 |
| 1724452800 | 282.14 | 2.94 | 1.05 | 281 | 283.22 | 279.02999 | 274125 |
| 1724366400 | 279.2 | -4.15 | -1.46 | 283.25 | 283.5 | 278.08 | 288210 |
| 1724280000 | 283.35 | 4.28 | 1.53 | 281.66 | 283.77999 | 279.39 | 230654 |
| 1724193600 | 279.07 | -1.12 | -0.40 | 280.44 | 281.16 | 278.18 | 237968 |
| 1724107200 | 280.19 | -1.35 | -0.48 | 281.99 | 284.08 | 279.61 | 206514 |
| 1723848000 | 281.54 | -1.96 | -0.69 | 282.22 | 283.75 | 280.7 | 197529 |
| 1723761600 | 283.5 | 3.36 | 1.20 | 284.67 | 286.22 | 280.825 | 231236 |
| 1723675200 | 280.14 | -2.39 | -0.85 | 282.82 | 283.29 | 277.79 | 272783 |
| 1723588800 | 282.52999 | 3.72 | 1.33 | 279.83999 | 283.36 | 278.66 | 331466 |
| 1723502400 | 278.81 | -4.01 | -1.42 | 282.82 | 283.05 | 278.47 | 310565 |
| 1723243200 | 282.82 | -2.48 | -0.87 | 285.72 | 285.72 | 281.17 | 358354 |
| 1723156800 | 285.3 | 2.89 | 1.02 | 284.57 | 287.36 | 283.11 | 275898 |
| 1723070400 | 282.41 | -4.7 | -1.64 | 291.52999 | 293.86 | 282.39 | 422691 |
| 1722984000 | 287.11 | 3.12 | 1.10 | 285.08 | 291.88 | 282.25 | 474759 |
| 1722897600 | 283.99 | -3.23 | -1.12 | 275.87 | 289.49 | 275 | 648474 |
| 1722638400 | 287.22 | -8.73 | -2.95 | 292.95 | 292.95 | 283.82 | 402334 |
| 1722552000 | 295.95 | -8.61 | -2.83 | 304.56 | 307.27499 | 293.51 | 342755 |
| 1722465600 | 304.56 | 2.56 | 0.85 | 303.86 | 311.23 | 303.61 | 417780 |
| 1722379200 | 302 | -1 | -0.33 | 304 | 305.99 | 300.48 | 308047 |
| 1722292800 | 303 | -1.05 | -0.35 | 302.99 | 305.8 | 301.66 | 277727 |
| 1722033600 | 304.05 | -4.1 | -1.33 | 309.79 | 309.79 | 301.81 | 452751 |
| 1721947200 | 308.14999 | 14.33 | 4.88 | 304.38 | 314.17 | 292.22 | 832336 |
| 1721860800 | 293.82 | -7.34 | -2.44 | 301.22 | 302.235 | 293.75 | 474126 |
| 1721774400 | 301.16 | -1.54 | -0.51 | 300.57 | 302 | 299.27 | 335048 |
| 1721688000 | 302.7 | -1.42 | -0.47 | 304.51 | 304.58 | 299.77 | 348358 |
| 1721428800 | 304.12 | -3.84 | -1.25 | 308.81 | 310.14999 | 303.88 | 284832 |
| 1721342400 | 307.95999 | -0.79 | -0.26 | 307.56 | 311.97 | 306.08999 | 355063 |
| 1721256000 | 308.75 | 1.12 | 0.36 | 307.89 | 310.39 | 306.52999 | 310820 |
| 1721169600 | 307.63 | 7.19 | 2.39 | 300.43 | 308.04 | 300.43 | 283909 |
| 1721083200 | 300.44 | 3.62 | 1.22 | 299.61 | 304.22 | 299.61 | 354106 |
| 1720824000 | 296.82 | 4.4 | 1.50 | 296.76 | 300 | 293.39999 | 401844 |
| 1720737600 | 292.42 | 8.27 | 2.91 | 288.02 | 293.82 | 288.02 | 448633 |
| 1720651200 | 284.14999 | 6.25 | 2.25 | 278.45 | 284.615 | 278.45 | 301406 |
| 1720564800 | 277.89999 | -2.8 | -1.00 | 279.66 | 281.205 | 277.70999 | 314648 |
| 1720478400 | 280.7 | 0.19 | 0.07 | 280.89999 | 282.8 | 279.39999 | 251291 |
| 1720219200 | 280.51 | -1.73 | -0.61 | 280 | 281.68 | 278 | 502170 |
| 1720040640 | 282.24 | -0.6 | -0.21 | 283.14999 | 285.37 | 281.75 | 266617 |
| 1719960000 | 282.83999 | 2.86 | 1.02 | 279.98 | 283.45999 | 279.43 | 395807 |
| 1719873600 | 279.98 | -0.66 | -0.24 | 286.74 | 288.02 | 278.77999 | 467941 |
| 1719614400 | 280.64 | 0 | 0.00 | 280.64 | 280.64 | 280.64 | 0 |
| 1719528000 | 280.64 | -2.08 | -0.74 | 282.70999 | 285.685 | 279.95 | 467710 |
| 1719441600 | 282.72 | 2.69 | 0.96 | 277.94 | 282.95 | 276.16 | 349148 |
| 1719355200 | 280.02999 | -2.07 | -0.73 | 282.24 | 282.325 | 278.39 | 447039 |
| 1719268800 | 282.1 | 0.2 | 0.07 | 283.02 | 284.95 | 281.41 | 350774 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
