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 | 1.57 | 0.685380014843 | 229.07 | 234.58 | 227.01 | 183369 | 232.64338363 | CS |
| 4 | 6.14 | 2.73496659243 | 224.5 | 234.58 | 221.89 | 168886 | 228.35003899 | CS |
| 12 | 23 | 11.0768638027 | 207.64 | 234.58 | 207.64 | 169359 | 222.00346342 | CS |
| 26 | 7.78 | 3.49098088486 | 222.86 | 234.58 | 201.24 | 188925 | 215.96931043 | CS |
| 52 | 37.19 | 19.2246058413 | 193.45 | 234.58 | 174.39 | 173837 | 206.27422383 | CS |
| 156 | 72.64 | 45.9746835443 | 158 | 234.58 | 130.65 | 175232 | 178.62403039 | CS |
| 260 | 153.89 | 200.508143322 | 76.75 | 234.58 | 59.83 | 178403 | 146.08725993 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726609200 | 231.71 | -1.54 | -0.66 | 234.49 | 234.58 | 230.55 | 154609 |
| 1726522800 | 233.25 | 0.73 | 0.31 | 232.79 | 234.12 | 231.01 | 215941 |
| 1726263600 | 232.52 | -0.35 | -0.15 | 232.91 | 233.38 | 231.24 | 142299 |
| 1726177200 | 232.87 | 0.35 | 0.15 | 232.86 | 234.05 | 231.48 | 230629 |
| 1726090800 | 232.52 | 6.06 | 2.68 | 229.07 | 232.93 | 227.01 | 173368 |
| 1726004400 | 226.46 | 0 | 0.00 | 226.46 | 226.46 | 226.46 | 0 |
| 1725918000 | 226.46 | 3.6 | 1.62 | 224.05 | 227.4 | 224.05 | 144011 |
| 1725658800 | 222.86 | -5.76 | -2.52 | 228.97 | 231 | 222.67 | 175238 |
| 1725572400 | 228.62 | -0.01 | -0.00 | 228.45 | 230.29 | 226.13 | 205014 |
| 1725486000 | 228.63 | 2.66 | 1.18 | 224.55 | 229.54 | 223.92 | 206173 |
| 1725399600 | 225.97 | 1.31 | 0.58 | 228 | 228 | 224.41 | 234491 |
| 1725054000 | 224.66 | 1.05 | 0.47 | 223.54 | 225.27 | 221.89 | 194524 |
| 1724967600 | 223.61 | 0.12 | 0.05 | 224.63 | 224.99 | 222.72 | 92559 |
| 1724881200 | 223.49 | -1.01 | -0.45 | 224.57 | 225.5 | 222.88 | 103654 |
| 1724794800 | 224.5 | -1.85 | -0.82 | 226.04 | 227.26 | 224.03 | 122895 |
| 1724708400 | 226.35 | -0.23 | -0.10 | 226.2 | 226.6 | 224.78 | 77492 |
| 1724449200 | 226.58 | 0.18 | 0.08 | 227.26 | 227.26 | 224.47 | 103810 |
| 1724362800 | 226.4 | -0.55 | -0.24 | 226.95 | 228.99 | 225.57 | 135982 |
| 1724276400 | 226.95 | 2.95 | 1.32 | 224.5 | 227.2 | 224.4 | 147695 |
| 1724190000 | 224 | 1.16 | 0.52 | 223.16 | 224.5 | 221.28 | 131854 |
| 1724103600 | 222.84 | 0.76 | 0.34 | 223.01 | 224.99 | 219.6 | 268718 |
| 1723844400 | 222.08 | -1.42 | -0.64 | 222.57 | 224 | 221.96 | 109549 |
| 1723758000 | 223.5 | 3.99 | 1.82 | 222.62 | 224.6 | 221 | 145294 |
| 1723671600 | 219.51 | 2.9 | 1.34 | 217.68 | 219.53 | 216.37 | 167616 |
| 1723585200 | 216.61 | 4.22 | 1.99 | 209 | 216.68 | 209 | 345327 |
| 1723498800 | 212.39 | 0.4 | 0.19 | 214.51 | 214.51 | 210.86 | 208825 |
| 1723239600 | 211.99 | -2.95 | -1.37 | 214.94 | 214.99 | 210.33 | 171619 |
| 1723153200 | 214.94 | 3.19 | 1.51 | 213.98 | 216.28 | 212.87 | 216192 |
| 1723066800 | 211.75 | -2.49 | -1.16 | 216.15 | 216.15 | 208.35 | 291317 |
| 1722980400 | 214.24 | -5.38 | -2.45 | 214.51 | 217.75 | 212.24 | 208755 |
| 1722634800 | 219.62 | -4.71 | -2.10 | 221.5 | 223.46 | 216.08 | 351622 |
| 1722548400 | 224.33 | -5.01 | -2.18 | 227.98 | 229.45 | 223.7 | 234985 |
| 1722462000 | 229.34 | 2.83 | 1.25 | 228.38 | 230 | 224.68 | 184303 |
| 1722375600 | 226.51 | -1.13 | -0.50 | 227.92 | 229.31 | 226.4 | 146924 |
| 1722289200 | 227.64 | -1.11 | -0.49 | 228.53 | 230 | 227.3 | 94464 |
| 1722030000 | 228.75 | 5.16 | 2.31 | 225.04 | 229.65 | 223.34 | 144248 |
| 1721943600 | 223.59 | -2.15 | -0.95 | 224.94 | 225.19 | 222.97 | 158488 |
| 1721857200 | 225.74 | 1.51 | 0.67 | 224.2 | 227.06 | 223.33 | 141814 |
| 1721770800 | 224.23 | 1.11 | 0.50 | 223.35 | 224.35 | 222.36 | 98064 |
| 1721684400 | 223.12 | 3.39 | 1.54 | 221.66 | 223.73 | 221.12 | 73606 |
| 1721425200 | 219.73 | -0.61 | -0.28 | 219.87 | 221.13 | 218.79 | 80218 |
| 1721338800 | 220.34 | -1.78 | -0.80 | 222.13 | 222.84 | 219.36 | 101272 |
| 1721252400 | 222.12 | -2.12 | -0.95 | 222.42 | 222.56 | 221.48 | 71379 |
| 1721166000 | 224.24 | 2.55 | 1.15 | 222.19 | 224.32 | 221.61 | 112867 |
| 1721079600 | 221.69 | 0.92 | 0.42 | 220.52 | 223.76 | 220.52 | 91137 |
| 1720820400 | 220.77 | 2.73 | 1.25 | 218.45 | 222.24 | 218.29 | 157520 |
| 1720734000 | 218.04 | 0.23 | 0.11 | 218.67 | 219.95 | 216.82 | 96351 |
| 1720647600 | 217.81 | 2.78 | 1.29 | 215.71 | 218.51 | 215.12 | 232793 |
| 1720561200 | 215.03 | -1.87 | -0.86 | 216.61 | 218.67 | 214.87 | 76867 |
| 1720474800 | 216.9 | 1.72 | 0.80 | 215.79 | 217.79 | 215.79 | 153497 |
| 1720215600 | 215.18 | -3.81 | -1.74 | 218.84 | 219.63 | 215.12 | 177661 |
| 1720129200 | 218.99 | -0.9 | -0.41 | 216.09 | 219.68 | 216.09 | 40106 |
| 1720042800 | 219.89 | 6.31 | 2.95 | 213.97 | 220.39 | 213.97 | 165874 |
| 1719956400 | 213.58 | 0.55 | 0.26 | 213.4 | 214.41 | 210.8 | 308900 |
| 1719610800 | 213.03 | -1.99 | -0.93 | 214.96 | 215.59 | 211.46 | 168866 |
| 1719524400 | 215.02 | 4.1 | 1.94 | 211.49 | 215.7 | 210 | 169179 |
| 1719438000 | 210.92 | 0.33 | 0.16 | 207.64 | 211.15 | 207.64 | 221133 |
| 1719351600 | 210.59 | -0.86 | -0.41 | 209.12 | 211.21 | 207.95 | 290675 |
| 1719265200 | 211.45 | 2.35 | 1.12 | 209.51 | 211.48 | 208.45 | 206055 |
| 1719006000 | 209.1 | 2.58 | 1.25 | 206.23 | 209.25 | 205.5 | 1167607 |
| 1718919600 | 206.52 | -0.43 | -0.21 | 206.32 | 209.31 | 204.28 | 336009 |
| 1718833200 | 206.95 | -1.68 | -0.81 | 207.75 | 208.89 | 204.98 | 150639 |
| 1718746800 | 208.63 | 0.34 | 0.16 | 207.9 | 209.66 | 207.55 | 132680 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
