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 | -0.48 | -0.223953716232 | 214.33 | 215.26 | 202.95 | 1630665 | 206.27624346 | CS |
| 4 | 8.86 | 4.32216205669 | 204.99 | 224.76 | 200.4027 | 1277847 | 208.65063114 | CS |
| 12 | 0.77 | 0.361366622865 | 213.08 | 224.76 | 200.4027 | 1203494 | 210.91562911 | CS |
| 26 | 1.51 | 0.711123669587 | 212.34 | 232.75 | 200.4027 | 1330866 | 215.13191044 | CS |
| 52 | 41.32 | 23.9494580653 | 172.53 | 232.75 | 157.3301 | 1340226 | 194.96345658 | CS |
| 156 | 65.87 | 44.5127719962 | 147.98 | 232.75 | 145.4 | 1335186 | 178.46348842 | CS |
| 260 | 65.49 | 44.1426260448 | 148.36 | 232.75 | 76.99 | 1412911 | 156.47279288 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 213.85 | 4.62 | 2.21 | 210.7 | 214.97 | 210.03 | 1220457 |
| 1721947200 | 209.23 | 1.5 | 0.72 | 208.26 | 211.93 | 207.73 | 1239770 |
| 1721860800 | 207.73 | -0.8 | -0.38 | 209.32 | 209.875 | 205.94 | 1276862 |
| 1721774400 | 208.53 | 3.11 | 1.51 | 205.54 | 208.82 | 205.24 | 1536166 |
| 1721688000 | 205.42 | 1.94 | 0.95 | 203.21 | 205.8 | 203.21 | 1281287 |
| 1721428800 | 203.48 | -17.12 | -7.76 | 214.33 | 215.26 | 202.95 | 2819238 |
| 1721342400 | 220.6 | -0.2 | -0.09 | 220.57 | 224.76 | 219.795 | 1197483 |
| 1721256000 | 220.8 | 3.01 | 1.38 | 218.88 | 221.895 | 218.4894 | 1296249 |
| 1721169600 | 217.79 | 4.39 | 2.06 | 214.7 | 217.96 | 214.465 | 1319823 |
| 1721083200 | 213.4 | 1.8 | 0.85 | 212.33 | 214.34 | 212 | 1221203 |
| 1720824000 | 211.6 | 2.65 | 1.27 | 209.63 | 212.82 | 209.46 | 1326109 |
| 1720737600 | 208.95 | 1.76 | 0.85 | 206.41 | 210.04 | 205.855 | 1470520 |
| 1720651200 | 207.19 | 4.05 | 1.99 | 203.83 | 207.46 | 203.7201 | 1129266 |
| 1720564800 | 203.14 | -1.09 | -0.53 | 203.76 | 206.2 | 202.83 | 936175 |
| 1720478400 | 204.23 | 2.36 | 1.17 | 202.87 | 207 | 202.69 | 852028 |
| 1720219200 | 201.87 | -1.82 | -0.89 | 203.17 | 203.37 | 200.4027 | 579872 |
| 1720040640 | 203.69 | 0.03 | 0.01 | 203.11 | 204.15 | 201.91 | 523058 |
| 1719960000 | 203.66 | 0.69 | 0.34 | 201.54 | 203.94 | 201.06 | 1752207 |
| 1719873600 | 202.97 | -3.98 | -1.92 | 204.99 | 205.92 | 201.66 | 1243921 |
| 1719614400 | 206.95 | 0 | 0.00 | 206.95 | 206.95 | 206.95 | 0 |
| 1719528000 | 206.95 | 1.21 | 0.59 | 205.1 | 207.42 | 204.16 | 970528 |
| 1719441600 | 205.74 | -2.98 | -1.43 | 207.51 | 207.625 | 203.9 | 1093654 |
| 1719355200 | 208.72 | -2.37 | -1.12 | 211.02 | 212.26 | 208.23 | 1094326 |
| 1719268800 | 211.09 | 1.29 | 0.61 | 210.31 | 212.67 | 209.01 | 1403873 |
| 1719009600 | 209.8 | -2.17 | -1.02 | 211.14 | 212 | 208.51 | 2737572 |
| 1718923200 | 211.97 | 3.46 | 1.66 | 209.45 | 213.32 | 208.58 | 1686192 |
| 1718750400 | 208.51 | 0.38 | 0.18 | 207.73 | 209.93 | 207.53 | 1063018 |
| 1718664000 | 208.13 | 2.28 | 1.11 | 205.85 | 208.2 | 205.25 | 1231821 |
| 1718404800 | 205.85 | -1.22 | -0.59 | 204.18 | 207.18 | 202.73 | 1783711 |
| 1718318400 | 207.07 | -0.19 | -0.09 | 207.26 | 207.76 | 204.7 | 1402588 |
| 1718232000 | 207.26 | -2.15 | -1.03 | 209.15 | 210.28 | 206.63 | 1408915 |
| 1718145600 | 209.41 | -3.59 | -1.69 | 212.13 | 212.13 | 208.22 | 1135999 |
| 1718059200 | 213 | 0.05 | 0.02 | 211.01 | 213.415 | 210.02 | 918683 |
| 1717800000 | 212.95 | 3.24 | 1.54 | 210.76 | 214.88 | 209.36 | 1295217 |
| 1717713600 | 209.71 | 1.3 | 0.62 | 209.09 | 210.41 | 208.1 | 935805 |
| 1717627200 | 208.41 | -1.23 | -0.59 | 210.07 | 210.53 | 206.68 | 908253 |
| 1717540800 | 209.64 | -0.7 | -0.33 | 209.2 | 210.83 | 207.88 | 1119128 |
| 1717454400 | 210.34 | -5.36 | -2.48 | 214.6 | 214.96 | 209.22 | 1561674 |
| 1717195200 | 215.7 | 3.21 | 1.51 | 212.1 | 215.89 | 211.62 | 2120406 |
| 1717108800 | 212.49 | 2.42 | 1.15 | 210.21 | 213.29 | 209.1 | 1269793 |
| 1717022400 | 210.07 | -0.3 | -0.14 | 210.81 | 210.81 | 208.42 | 1406161 |
| 1716936000 | 210.37 | -2.96 | -1.39 | 212.44 | 213.21 | 210.02 | 1069955 |
| 1716590400 | 213.33 | 1.09 | 0.51 | 213 | 214.41 | 212.9 | 648095 |
| 1716504000 | 212.24 | -4.3 | -1.99 | 216 | 216 | 211.48 | 950051 |
| 1716417600 | 216.54 | 0.29 | 0.13 | 216.06 | 217.7 | 215.41 | 912723 |
| 1716331200 | 216.25 | 0.65 | 0.30 | 216.36 | 217.88 | 215.51 | 774929 |
| 1716244800 | 215.6 | -4.11 | -1.87 | 219.88 | 220.17 | 215.435 | 883920 |
| 1715985600 | 219.71 | 0.49 | 0.22 | 220.01 | 220.31 | 218.36 | 1348630 |
| 1715899200 | 219.22 | 4.87 | 2.27 | 216.5 | 219.8 | 216.34 | 1398338 |
| 1715812800 | 214.35 | -3.24 | -1.49 | 216.6 | 218 | 213.62 | 1353836 |
| 1715726400 | 217.59 | 1.01 | 0.47 | 217.18 | 217.985 | 216.25 | 751426 |
| 1715640000 | 216.58 | -1.92 | -0.88 | 218.96 | 219.49 | 216.54 | 767442 |
| 1715380800 | 218.5 | -0.92 | -0.42 | 220 | 220.51 | 218.22 | 819006 |
| 1715294400 | 219.42 | 2.08 | 0.96 | 217.34 | 219.79 | 216.03 | 1021107 |
| 1715208000 | 217.34 | 0.37 | 0.17 | 217.7 | 218.1 | 217.05 | 598842 |
| 1715121600 | 216.97 | 1.06 | 0.49 | 216.69 | 217.5 | 216.32 | 581784 |
| 1715035200 | 215.91 | 2.06 | 0.96 | 214.3 | 216.98 | 214.3 | 668558 |
| 1714776000 | 213.85 | -0.52 | -0.24 | 213.08 | 214.36 | 211.19 | 1298445 |
| 1714689600 | 214.37 | 1.22 | 0.57 | 213.87 | 215.07 | 212.42 | 999785 |
| 1714603200 | 213.15 | 0.99 | 0.47 | 212.16 | 215.24 | 212.16 | 1143902 |
| 1714516800 | 212.16 | -0.74 | -0.35 | 212.75 | 213.82 | 211.74 | 1385677 |
| 1714430400 | 212.9 | -0.55 | -0.26 | 213.45 | 214.78 | 212.025 | 1454622 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
