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 | -17.26 | -8.14765861027 | 211.84 | 211.84 | 190.53 | 1431184 | 195.46337585 | CS |
| 4 | -22.06 | -10.1827917282 | 216.64 | 217.82 | 190.53 | 1221704 | 205.56753624 | CS |
| 12 | 8.345 | 4.48089779043 | 186.235 | 219.98 | 177.02 | 1555935 | 197.14409062 | CS |
| 26 | 60.17 | 44.7660144334 | 134.41 | 219.98 | 125.33 | 1716634 | 166.92812201 | CS |
| 52 | 79.17 | 68.5989082402 | 115.41 | 219.98 | 115.41 | 1518287 | 156.49451559 | CS |
| 156 | 123.005 | 171.854697869 | 71.575 | 219.98 | 50.79 | 1267644 | 104.05599086 | CS |
| 260 | 164.1 | 538.385826772 | 30.48 | 219.98 | 13.005 | 1263168 | 86.92224961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 194.58 | 2.3 | 1.20 | 191.31 | 195 | 190.75 | 1815921 |
| 1740699600 | 192.28 | -6.05 | -3.05 | 199.98 | 201.49 | 191.93 | 1111374 |
| 1740613200 | 198.33 | 1.97 | 1.00 | 199 | 203.745 | 198 | 1322447 |
| 1740526800 | 196.36 | 1.69 | 0.87 | 194.68 | 198.73 | 193.34 | 1553048 |
| 1740440400 | 194.67 | -0.51 | -0.26 | 196.55 | 198.05 | 190.53 | 1465697 |
| 1740181200 | 195.18 | -14.15 | -6.76 | 211.84 | 211.84 | 194.3 | 1703353 |
| 1740094800 | 209.33 | -4.32 | -2.02 | 213.65 | 214.69 | 207.23 | 827528 |
| 1740008400 | 213.65 | -4.06 | -1.86 | 214.14 | 215.17 | 207.1 | 2313486 |
| 1739922000 | 217.71 | 3.11 | 1.45 | 214.13 | 217.82 | 211.91 | 1394933 |
| 1739576400 | 214.6 | 7.54 | 3.64 | 209.71 | 215.43 | 209.52 | 1125938 |
| 1739490000 | 207.06 | 3.19 | 1.56 | 205.56 | 207.25 | 203.82 | 1071554 |
| 1739403600 | 203.87 | -2.53 | -1.23 | 201.69 | 204.68 | 200.65 | 922169 |
| 1739317200 | 206.4 | -2.96 | -1.41 | 208.9 | 210.18 | 205.44 | 706147 |
| 1739230800 | 209.36 | 2.12 | 1.02 | 208.82 | 209.72 | 206.29 | 733868 |
| 1738971600 | 207.24 | -3.76 | -1.78 | 210.6 | 212.22 | 204.32 | 1108546 |
| 1738885200 | 211 | 1.51 | 0.72 | 210.91 | 212.89 | 209.6 | 872961 |
| 1738798800 | 209.49 | 1.3 | 0.62 | 210 | 211 | 208.57 | 900347 |
| 1738712400 | 208.19 | 3.71 | 1.81 | 204.69 | 209.2399 | 204.355 | 1106734 |
| 1738626000 | 204.48 | -6.89 | -3.26 | 204.87 | 206.1699 | 199.48 | 1620216 |
| 1738366800 | 211.37 | -6.17 | -2.84 | 216.64 | 216.64 | 210.34 | 1485247 |
| 1738280400 | 217.54 | 0.84 | 0.39 | 218.45 | 219.98 | 215.425 | 1117795 |
| 1738194000 | 216.7 | 2 | 0.93 | 215.5 | 217.64 | 214.44 | 1488307 |
| 1738107600 | 214.7 | 3.06 | 1.45 | 213.22 | 215 | 211.2 | 987849 |
| 1738021200 | 211.64 | -1.96 | -0.92 | 209 | 212.95 | 207.9737 | 1346619 |
| 1737762000 | 213.6 | 1.49 | 0.70 | 212.05 | 214.42 | 210.9 | 1169547 |
| 1737675600 | 212.11 | 0 | 0.00 | 212.11 | 212.11 | 212.11 | 0 |
| 1737589200 | 212.11 | 2.29 | 1.09 | 210.7 | 212.9182 | 209.99 | 1431708 |
| 1737502800 | 209.82 | 6.99 | 3.45 | 205.92 | 210.91 | 205.92 | 1844667 |
| 1737157200 | 202.83 | 3.7 | 1.86 | 201.77 | 204.68 | 200.04 | 1452135 |
| 1737070800 | 199.13 | 0.6 | 0.30 | 198.78 | 200.8458 | 196.95 | 1006933 |
| 1736984400 | 198.53 | 5.93 | 3.08 | 198.75 | 200.415 | 196.76 | 1489286 |
| 1736898000 | 192.6 | -2.66 | -1.36 | 196.87 | 197.79 | 189.915 | 1341624 |
| 1736811600 | 195.26 | -1.71 | -0.87 | 195.05 | 196.27 | 191.24 | 1037483 |
| 1736552400 | 196.97 | 2.38 | 1.22 | 193 | 198.54 | 192.02 | 1489132 |
| 1736379600 | 194.59 | -0.78 | -0.40 | 194 | 194.795 | 191.2 | 1572165 |
| 1736293200 | 195.37 | -4.95 | -2.47 | 200.11 | 200.11 | 192.56 | 1716207 |
| 1736206800 | 200.32 | 7.62 | 3.95 | 195.45 | 200.56 | 194.67 | 1677127 |
| 1735947600 | 192.7 | 5.15 | 2.75 | 188.84 | 192.7 | 188.11 | 1010220 |
| 1735861200 | 187.55 | 2.37 | 1.28 | 186.95 | 189.18 | 184.71 | 1354583 |
| 1735688400 | 185.18 | -1.33 | -0.71 | 187.86 | 188.34 | 183.43 | 995519 |
| 1735602000 | 186.51 | 0.46 | 0.25 | 184.15 | 188.84 | 183.04 | 2909089 |
| 1735342800 | 186.05 | -1.58 | -0.84 | 187.3 | 188.97 | 185.15 | 772161 |
| 1735256400 | 187.63 | -0.1 | -0.05 | 186.4 | 188.71 | 186.045 | 1227176 |
| 1735077840 | 187.73 | 1.21 | 0.65 | 186.55 | 188.43 | 185.79 | 586883 |
| 1734997200 | 186.52 | 2.84 | 1.55 | 183.72 | 187.25 | 182.21 | 1461396 |
| 1734738000 | 183.68 | 4.09 | 2.28 | 177.7 | 186.11 | 177.01 | 6985110 |
| 1734651600 | 179.59 | -6.48 | -3.48 | 185 | 186.42 | 178.65 | 3512250 |
| 1734565200 | 186.07 | -12.14 | -6.12 | 197 | 197 | 185.49 | 2220045 |
| 1734478800 | 198.21 | 4.18 | 2.15 | 193.63 | 199.415 | 191.97 | 3328523 |
| 1734392400 | 194.03 | -1.6 | -0.82 | 193.68 | 197.09 | 192.878 | 1868413 |
| 1734133200 | 195.63 | 4.25 | 2.22 | 194.43 | 198.7 | 191.5303 | 2246754 |
| 1734046800 | 191.38 | 0.81 | 0.43 | 189.57 | 192.07 | 186.8 | 1173377 |
| 1733960400 | 190.57 | 3.82 | 2.05 | 189.62 | 192.33 | 187.21 | 1901556 |
| 1733874000 | 186.75 | -3.41 | -1.79 | 187.11 | 189.52 | 185.8201 | 1720612 |
| 1733787600 | 190.16 | 1.34 | 0.71 | 189.07 | 192.826 | 188.575 | 2251489 |
| 1733528400 | 188.82 | 5.89 | 3.22 | 186.62 | 190.08 | 185.4 | 1560527 |
| 1733442000 | 182.93 | -4.06 | -2.17 | 184.54 | 186.86 | 181.57 | 1428109 |
| 1733355600 | 186.99 | 5 | 2.75 | 181.66 | 187.38 | 181.45 | 2256075 |
| 1733269200 | 181.99 | 4.61 | 2.60 | 179.52 | 182.56 | 177.39 | 2130109 |
| 1733182800 | 177.38 | 5.36 | 3.12 | 172.7 | 179.15 | 172.7 | 1522939 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
