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 | -0.45 | -0.195652173913 | 230 | 235.81 | 223.9477 | 1990364 | 230.7205327 | CS |
| 4 | 4.67 | 2.07666310921 | 224.88 | 235.81 | 223.575 | 1536162 | 229.06779726 | CS |
| 12 | 16.29 | 7.63856325612 | 213.26 | 235.81 | 199.69 | 1678854 | 216.47331771 | CS |
| 26 | 23.87 | 11.6054064566 | 205.68 | 235.81 | 199.69 | 1544945 | 215.54841523 | CS |
| 52 | 20.99 | 10.0642500959 | 208.56 | 235.81 | 196.5901 | 1594871 | 211.77499528 | CS |
| 156 | 72.34 | 46.0148845493 | 157.21 | 235.81 | 138.89 | 1624891 | 179.49246906 | CS |
| 260 | 119.39 | 108.378721859 | 110.16 | 235.81 | 85.34 | 1725149 | 155.40358325 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 229.55 | 3.59 | 1.59 | 224.17 | 229.9 | 224.14 | 1900685 |
| 1741304400 | 225.96 | -4.43 | -1.92 | 229.2 | 229.95 | 223.9477 | 1812965 |
| 1741218000 | 230.39 | 0.43 | 0.19 | 228.11 | 231.06 | 227.69 | 1620734 |
| 1741131600 | 229.96 | -3.82 | -1.63 | 235.14 | 235.37 | 229.53 | 2204225 |
| 1741045200 | 233.78 | 1 | 0.43 | 233.59 | 235.81 | 232.26 | 1920139 |
| 1740786000 | 232.78 | 3.17 | 1.38 | 230 | 233.04 | 229.7 | 2391374 |
| 1740699600 | 229.61 | 0.92 | 0.40 | 228.11 | 230.9119 | 227.52 | 1210468 |
| 1740613200 | 228.69 | -2.06 | -0.89 | 229.48 | 230.9546 | 227.74 | 1065497 |
| 1740526800 | 230.75 | 1.07 | 0.47 | 230.465 | 232.44 | 229.95 | 1930769 |
| 1740440400 | 229.68 | 1.65 | 0.72 | 226.69 | 230.63 | 226.45 | 1670227 |
| 1740181200 | 228.03 | -1.09 | -0.48 | 228.72 | 228.72 | 226.5 | 1708483 |
| 1740094800 | 229.12 | 0.6 | 0.26 | 228.89 | 229.53 | 226.34 | 1189556 |
| 1740008400 | 228.52 | 0.17 | 0.07 | 229 | 229.21 | 227.16 | 1256008 |
| 1739922000 | 228.35 | 0.62 | 0.27 | 223.98 | 229.6 | 223.98 | 1692916 |
| 1739576400 | 227.73 | 0.13 | 0.06 | 228.13 | 230.38 | 227.58 | 1206133 |
| 1739490000 | 227.6 | 0.2 | 0.09 | 227.32 | 228.4599 | 225.21 | 1146586 |
| 1739403600 | 227.4 | 0.65 | 0.29 | 225.73 | 228.41 | 225.5 | 1497377 |
| 1739317200 | 226.75 | 0.66 | 0.29 | 226.2 | 226.89 | 225.0702 | 1297213 |
| 1739230800 | 226.09 | 1.18 | 0.52 | 225.78 | 226.16 | 223.575 | 1077844 |
| 1738971600 | 224.91 | -0.01 | -0.00 | 224.88 | 226.1876 | 223.9 | 1307447 |
| 1738885200 | 224.92 | 0.15 | 0.07 | 224.21 | 225.66 | 223.52 | 1151240 |
| 1738798800 | 224.77 | 2.63 | 1.18 | 223.6 | 225.1339 | 223 | 1397043 |
| 1738712400 | 222.14 | -1.58 | -0.71 | 222.12 | 224.1 | 221.69 | 2213176 |
| 1738626000 | 223.72 | 3.46 | 1.57 | 219 | 225.89 | 218.51 | 2115651 |
| 1738366800 | 220.26 | -2.17 | -0.98 | 221 | 222.45 | 219.67 | 1916161 |
| 1738280400 | 222.43 | 12.88 | 6.15 | 215.34 | 222.73 | 215.34 | 3095505 |
| 1738194000 | 209.55 | -4.1 | -1.92 | 213.18 | 213.945 | 209.43 | 2151648 |
| 1738107600 | 213.65 | 0.02 | 0.01 | 213.96 | 214.23 | 212.56 | 2425676 |
| 1738021200 | 213.63 | 4.2 | 2.01 | 210.42 | 213.98 | 210.42 | 1590654 |
| 1737762000 | 209.43 | -2.01 | -0.95 | 210.16 | 210.6 | 208.93 | 1182739 |
| 1737675600 | 211.44 | 0 | 0.00 | 211.44 | 211.44 | 211.44 | 0 |
| 1737589200 | 211.44 | -1.49 | -0.70 | 212.43 | 212.77 | 209.73 | 2091673 |
| 1737502800 | 212.93 | 1.22 | 0.58 | 212.85 | 213.68 | 211.51 | 1861929 |
| 1737157200 | 211.71 | 0.7 | 0.33 | 211.81 | 213.25 | 210.8101 | 1663333 |
| 1737070800 | 211.01 | 3.01 | 1.45 | 207.81 | 211.36 | 207.705 | 1589361 |
| 1736984400 | 208 | 0.83 | 0.40 | 208.57 | 208.9799 | 206.57 | 1654149 |
| 1736898000 | 207.17 | -0.36 | -0.17 | 207.98 | 207.98 | 205.1 | 1348519 |
| 1736811600 | 207.53 | 0.28 | 0.14 | 206.83 | 207.56 | 205 | 1459315 |
| 1736552400 | 207.25 | 0.67 | 0.32 | 207 | 209.6762 | 206.25 | 2563124 |
| 1736379600 | 206.58 | 3.19 | 1.57 | 204.16 | 206.94 | 203.74 | 2005087 |
| 1736293200 | 203.39 | 1.63 | 0.81 | 202.55 | 203.83 | 202.03 | 2015729 |
| 1736206800 | 201.76 | 0.11 | 0.05 | 202.41 | 202.41 | 200.18 | 1335195 |
| 1735947600 | 201.65 | 1.11 | 0.55 | 200.5 | 202.51 | 200.3454 | 1122862 |
| 1735861200 | 200.54 | -1.25 | -0.62 | 202.87 | 203.02 | 199.69 | 1818118 |
| 1735688400 | 201.79 | -0.48 | -0.24 | 202.47 | 202.53 | 200.8601 | 1549567 |
| 1735602000 | 202.27 | -1.75 | -0.86 | 202.51 | 203.08 | 201.27 | 1209686 |
| 1735342800 | 204.02 | -1 | -0.49 | 205.55 | 205.795 | 203.01 | 878501 |
| 1735256400 | 205.02 | -0.36 | -0.18 | 204.25 | 205.9728 | 204.099 | 736745 |
| 1735077840 | 205.38 | 1.58 | 0.78 | 203.27 | 205.45 | 202.43 | 711471 |
| 1734997200 | 203.8 | -2.03 | -0.99 | 205.8 | 205.8 | 202 | 1709955 |
| 1734738000 | 205.83 | 0.3 | 0.15 | 205.3 | 207.3037 | 204.45 | 3685705 |
| 1734651600 | 205.53 | 0.1 | 0.05 | 206.47 | 207.8849 | 204.55 | 2139626 |
| 1734565200 | 205.43 | -3.57 | -1.71 | 210 | 210 | 205.14 | 1944431 |
| 1734478800 | 209 | -2.64 | -1.25 | 211.3 | 211.93 | 208.07 | 3161014 |
| 1734392400 | 211.64 | -1.56 | -0.73 | 214.27 | 214.805 | 211.47 | 1510507 |
| 1734133200 | 213.2 | -1.25 | -0.58 | 214.35 | 214.74 | 212.21 | 1344384 |
| 1734046800 | 214.45 | -0.07 | -0.03 | 215.88 | 216.07 | 214 | 1425897 |
| 1733960400 | 214.52 | -1.56 | -0.72 | 216.35 | 216.94 | 213.5 | 1676560 |
| 1733874000 | 216.08 | -1.39 | -0.64 | 218.28 | 218.45 | 215.88 | 2107076 |
| 1733787600 | 217.47 | -4.72 | -2.12 | 221.15 | 222.8366 | 216.82 | 1651019 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
