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 | -8.18 | -4.06197239051 | 201.38 | 203.09 | 189.71 | 201765 | 194.2433844 | CS |
| 4 | -21.33 | -9.94266536149 | 214.53 | 219.36 | 189.71 | 175550 | 204.64033808 | CS |
| 12 | 8.45 | 4.57374830853 | 184.75 | 219.36 | 176.33 | 160798 | 200.69537396 | CS |
| 26 | -5.1 | -2.57186081694 | 198.3 | 219.57 | 176.33 | 163541 | 200.40907409 | CS |
| 52 | 15.64 | 8.80829015544 | 177.56 | 220.08 | 173.25 | 182334 | 196.18875406 | CS |
| 156 | 51.2 | 36.0563380282 | 142 | 220.08 | 93.63 | 224320 | 154.48050967 | CS |
| 260 | 149.65 | 343.628013777 | 43.55 | 220.08 | 23.25 | 276322 | 117.77235384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 193.2 | 3.28 | 1.73 | 190.79 | 193.81 | 189.71 | 143115 |
| 1735857600 | 189.92 | -4.32 | -2.22 | 195.74 | 195.92 | 189.78 | 183281 |
| 1735684800 | 194.24 | 0.47 | 0.24 | 194.34 | 196.86 | 193.11 | 170263 |
| 1735598400 | 193.77 | -4.89 | -2.46 | 197.47 | 197.5 | 193.56 | 247451 |
| 1735339200 | 198.66 | -4.45 | -2.19 | 201.38 | 203.09 | 197.95 | 206065 |
| 1735069200 | 203.11 | 3.57 | 1.79 | 200 | 203.15 | 199.85 | 106588 |
| 1734993600 | 199.54 | 0.6 | 0.30 | 199.2 | 201.16 | 198.7 | 371824 |
| 1734734400 | 198.94 | -5.57 | -2.72 | 203.63 | 204.33 | 198.82 | 375436 |
| 1734648000 | 204.51 | -4.38 | -2.10 | 208.89 | 208.89 | 203.51 | 198188 |
| 1734561600 | 208.89 | -5.69 | -2.65 | 214.06 | 214.81 | 208.21 | 96602 |
| 1734475200 | 214.58 | -2.42 | -1.12 | 216.29 | 216.7 | 213.94 | 128939 |
| 1734388800 | 217 | -0.88 | -0.40 | 217.44 | 219.36 | 216.78 | 104183 |
| 1734129600 | 217.88 | 0.51 | 0.23 | 216.58 | 219.06 | 216.58 | 125010 |
| 1734043200 | 217.37 | -0.55 | -0.25 | 217.36 | 218.1 | 215.45 | 94902 |
| 1733956800 | 217.92 | -0.14 | -0.06 | 217.88 | 219.22 | 217.46 | 105959 |
| 1733870400 | 218.06 | 2.78 | 1.29 | 215 | 218.54 | 214.15 | 146275 |
| 1733784000 | 215.28 | 0.26 | 0.12 | 216.1 | 218.37 | 215.03 | 179848 |
| 1733524800 | 215.02 | 0.49 | 0.23 | 214.53 | 217.8 | 214.18 | 143541 |
| 1733438400 | 214.53 | 0.08 | 0.04 | 215 | 216.74 | 214 | 194157 |
| 1733352000 | 214.45 | 1.95 | 0.92 | 212.15 | 214.48 | 211.42 | 145837 |
| 1733265600 | 212.5 | -2 | -0.93 | 214.42 | 214.5 | 211 | 172899 |
| 1733179200 | 214.5 | 1.33 | 0.62 | 213.7 | 214.66 | 212.04 | 159733 |
| 1732920000 | 213.17 | 2.87 | 1.36 | 210.01 | 213.7 | 209.5 | 98882 |
| 1732833600 | 210.3 | 3.53 | 1.71 | 207.92 | 211.74 | 207.92 | 57318 |
| 1732747200 | 206.77 | -3.03 | -1.44 | 209.03 | 210.06 | 206.42 | 85208 |
| 1732660800 | 209.8 | 0.44 | 0.21 | 208.27 | 210 | 207.1 | 152235 |
| 1732574400 | 209.36 | 1.74 | 0.84 | 208.39 | 211.65 | 208.39 | 224615 |
| 1732315200 | 207.62 | 0.73 | 0.35 | 206.28 | 208.13 | 206.28 | 91336 |
| 1732228800 | 206.89 | 4.84 | 2.40 | 203.37 | 209.86 | 203.19 | 142611 |
| 1732142400 | 202.05 | 2.68 | 1.34 | 198.45 | 202.34 | 197.23 | 148215 |
| 1732056000 | 199.37 | -1.89 | -0.94 | 199.69 | 200 | 197.63 | 117392 |
| 1731969600 | 201.26 | -1.23 | -0.61 | 202.56 | 203.64 | 200.15 | 80508 |
| 1731710400 | 202.49 | -3.12 | -1.52 | 204.19 | 205.89 | 201.54 | 198344 |
| 1731624000 | 205.61 | -1.68 | -0.81 | 206.56 | 207.45 | 204.4 | 96182 |
| 1731537600 | 207.29 | 2.29 | 1.12 | 203.76 | 208.5 | 203.68 | 151932 |
| 1731451200 | 205 | -1 | -0.49 | 204.89 | 208.3 | 203.72 | 86136 |
| 1731364800 | 206 | 3.32 | 1.64 | 204.64 | 208.86 | 204.43 | 110584 |
| 1731105600 | 202.68 | -1.44 | -0.71 | 204.11 | 204.94 | 201.93 | 183675 |
| 1731019200 | 204.12 | -4.02 | -1.93 | 206.53 | 206.6 | 203.35 | 217936 |
| 1730932800 | 208.14 | 20.96 | 11.20 | 193.38 | 208.93 | 193.34 | 433505 |
| 1730846400 | 187.18 | 0.53 | 0.28 | 186.43 | 187.5 | 186.1 | 92728 |
| 1730760000 | 186.65 | 2.35 | 1.28 | 183.93 | 187.64 | 183.93 | 139033 |
| 1730497200 | 184.3 | -2.03 | -1.09 | 186.33 | 187.96 | 184.25 | 186017 |
| 1730410800 | 186.33 | -0.51 | -0.27 | 186.59 | 188 | 185.9 | 139235 |
| 1730324400 | 186.84 | -1.6 | -0.85 | 187.35 | 191.55 | 186 | 156862 |
| 1730238000 | 188.44 | -0.56 | -0.30 | 189 | 189.49 | 188.19 | 131589 |
| 1730151600 | 189 | 3.12 | 1.68 | 187.28 | 189.17 | 186.09 | 98953 |
| 1729892400 | 185.88 | -0.92 | -0.49 | 186.9 | 188.6 | 184.72 | 99117 |
| 1729806000 | 186.8 | 4.28 | 2.34 | 182.94 | 187.18 | 182 | 216965 |
| 1729719600 | 182.52 | -5.28 | -2.81 | 184.01 | 191.45 | 182.22 | 307141 |
| 1729633200 | 187.8 | 1.27 | 0.68 | 176.37 | 189.7 | 176.33 | 217302 |
| 1729546800 | 186.53 | -3.42 | -1.80 | 189.43 | 189.53 | 186.13 | 202849 |
| 1729287600 | 189.95 | -0.66 | -0.35 | 191.42 | 191.66 | 188.83 | 96641 |
| 1729201200 | 190.61 | -2.79 | -1.44 | 193.54 | 193.54 | 188.84 | 125216 |
| 1729114800 | 193.4 | 1.4 | 0.73 | 192.77 | 196.14 | 192.77 | 171507 |
| 1729028400 | 192 | 0.53 | 0.28 | 191.55 | 193.51 | 190.55 | 169905 |
| 1728682800 | 191.47 | 6.74 | 3.65 | 184.75 | 192.35 | 184.75 | 120026 |
| 1728596400 | 184.73 | -0.63 | -0.34 | 185.91 | 186.75 | 183.56 | 144754 |
| 1728510000 | 185.36 | 0 | 0.00 | 185.36 | 185.36 | 185.36 | 0 |
| 1728423600 | 185.36 | 3.69 | 2.03 | 182.25 | 185.94 | 181.92 | 131886 |
| 1728337200 | 181.67 | -2.75 | -1.49 | 183.83 | 185.21 | 180.92 | 106755 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
