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 | -12.58 | -6.83881489535 | 183.95 | 186.23 | 165.5501 | 601562 | 175.2727469 | SP |
| 4 | -5.13 | -2.90651558074 | 176.5 | 187.15 | 165.5501 | 645255 | 179.01021467 | SP |
| 12 | -1.13 | -0.655072463768 | 172.5 | 187.15 | 138.22 | 653576 | 165.31107191 | SP |
| 26 | 46.72 | 37.4809466506 | 124.65 | 187.15 | 113.6832 | 620320 | 153.82998908 | SP |
| 52 | 72.6 | 73.5041004354 | 98.77 | 187.15 | 92.06 | 624257 | 129.60745281 | SP |
| 156 | 53.81 | 45.772371555 | 117.56 | 187.15 | 48.73 | 1070124 | 84.4324369 | SP |
| 260 | 85.29 | 99.0822490706 | 86.08 | 187.15 | 14.25 | 1865771 | 68.43866022 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 171.08 | -1.08 | -0.63 | 172.5 | 175.87 | 170.11 | 431161 |
| 1740526200 | 172.16 | -0.47 | -0.27 | 175.42 | 176.8 | 165.55009 | 662814 |
| 1740439800 | 172.63 | 2.4 | 1.41 | 172.52 | 176.78 | 169.69 | 520438 |
| 1740180600 | 170.23 | -6.53 | -3.69 | 177.61 | 178 | 169.22 | 570390 |
| 1740094200 | 176.76 | -8.82 | -4.75 | 184.92 | 184.95 | 173.29 | 749673 |
| 1740007800 | 185.58 | 0.01 | 0.01 | 183.95 | 186.23 | 182.5 | 503971 |
| 1739921400 | 185.57 | 4.24 | 2.34 | 182.27 | 185.62 | 181.01 | 818297 |
| 1739575800 | 181.33 | 0.6 | 0.33 | 181.42 | 183.93 | 181.2336 | 381937 |
| 1739489400 | 180.73 | 3.85 | 2.18 | 178.75 | 181.49 | 176.4 | 520893 |
| 1739403000 | 176.88 | -2.54 | -1.42 | 175.74 | 177.5599 | 172.875 | 952336 |
| 1739316600 | 179.42 | 1.42 | 0.80 | 176.96 | 180.37 | 173.92 | 468992 |
| 1739230200 | 178 | -4.14 | -2.27 | 183.21 | 184 | 175.75 | 834354 |
| 1738971000 | 182.14 | -3.47 | -1.87 | 186.63 | 187.15 | 181.93 | 940985 |
| 1738884600 | 185.61 | 4.46 | 2.46 | 184.61 | 185.755 | 182.01 | 707546 |
| 1738798200 | 181.15 | 5.64 | 3.21 | 177.9 | 181.25 | 175.51 | 457451 |
| 1738711800 | 175.51 | -1.64 | -0.93 | 177.21 | 178.2439 | 174.315 | 496927 |
| 1738625400 | 177.15 | -2.36 | -1.31 | 171.38 | 178.26 | 168.12 | 1023711 |
| 1738366200 | 179.51 | -3.03 | -1.66 | 183.07 | 184.64 | 178.99 | 636974 |
| 1738279800 | 182.54 | 4.88 | 2.75 | 181.99 | 185.3899 | 179.28 | 641894 |
| 1738193400 | 177.66 | -0.32 | -0.18 | 176.5 | 182.3278 | 176.5 | 509754 |
| 1738107000 | 177.98 | -1.04 | -0.58 | 178.11 | 180.34 | 175.8501 | 590002 |
| 1738020600 | 179.02 | 5.99 | 3.46 | 171.93 | 179.14 | 170.91 | 1139968 |
| 1737761400 | 173.03 | 3.92 | 2.32 | 170.2 | 173.9 | 169.54 | 480156 |
| 1737675000 | 169.11 | 0 | 0.00 | 169.11 | 169.11 | 169.11 | 0 |
| 1737588600 | 169.11 | -2.44 | -1.42 | 171.23 | 171.55 | 167.1369 | 625684 |
| 1737502200 | 171.55 | 4.14 | 2.47 | 169.16 | 172.18 | 169 | 696781 |
| 1737156600 | 167.41 | 4.11 | 2.52 | 164.75 | 168.25 | 162.4998 | 968270 |
| 1737070200 | 163.3 | 2.63 | 1.64 | 160.3 | 163.8999 | 160.11009 | 709020 |
| 1736983800 | 160.66999 | 11.68 | 7.84 | 158.61 | 161.65 | 155.96 | 1342400 |
| 1736897400 | 148.99 | 5.42 | 3.78 | 145.44 | 149.38999 | 144.46 | 855514 |
| 1736811000 | 143.57 | 2.72 | 1.93 | 138.72 | 143.91999 | 138.22 | 873581 |
| 1736551800 | 140.85 | -10.98 | -7.23 | 147.93 | 148.44999 | 139.26 | 1122718 |
| 1736379000 | 151.83 | 1.15 | 0.76 | 150.65 | 152.06 | 147.63 | 679132 |
| 1736292600 | 150.68 | -0.7 | -0.46 | 153.75 | 154.55 | 148.555 | 637993 |
| 1736206200 | 151.38 | -1.84 | -1.20 | 154.91999 | 157.02 | 150.9 | 728151 |
| 1735947000 | 153.22 | 3.54 | 2.37 | 152.22999 | 153.34 | 148.12 | 549168 |
| 1735860600 | 149.68 | -1.3 | -0.86 | 153.08 | 154.87 | 147.25128 | 894912 |
| 1735687800 | 150.97999 | 0.49 | 0.33 | 151.63 | 153.05 | 149.36009 | 545470 |
| 1735601400 | 150.49 | -4.34 | -2.80 | 150.36 | 152.57 | 146.47 | 619850 |
| 1735342200 | 154.83 | -3.76 | -2.37 | 156.15 | 159.1 | 152.61 | 762052 |
| 1735255800 | 158.59 | 1.17 | 0.74 | 155.9 | 158.805 | 155.19999 | 321110 |
| 1735077840 | 157.41999 | 5.19 | 3.41 | 153.36 | 157.76499 | 152.31 | 447854 |
| 1734996600 | 152.22999 | 0.96 | 0.63 | 148.97999 | 152.69999 | 147.19999 | 684467 |
| 1734737400 | 151.27 | 6.04 | 4.16 | 143.94 | 154.8 | 143.41999 | 950042 |
| 1734651000 | 145.22999 | 1.17 | 0.81 | 147.9 | 151.63999 | 145.04 | 689953 |
| 1734564600 | 144.06 | -13.85 | -8.77 | 158.78 | 159.86 | 143.37 | 1006558 |
| 1734478200 | 157.91 | -3.73 | -2.31 | 159.5 | 159.53 | 156.4 | 507569 |
| 1734391800 | 161.63999 | 0.06 | 0.04 | 162.83 | 163.2784 | 160.57 | 332148 |
| 1734132600 | 161.58 | -1.63 | -1.00 | 164.57 | 164.99 | 161.2901 | 359062 |
| 1734046200 | 163.21 | -2.18 | -1.32 | 165.77 | 166.88 | 163 | 265568 |
| 1733959800 | 165.38999 | 1.02 | 0.62 | 165.88999 | 166.34 | 163.0629 | 413334 |
| 1733873400 | 164.37 | -0.21 | -0.13 | 164.9 | 167 | 161 | 492321 |
| 1733787000 | 164.58 | -7.14 | -4.16 | 171.73 | 172.18 | 164.32 | 608065 |
| 1733527800 | 171.72 | -0.05 | -0.03 | 171.82 | 173.28 | 170.2 | 292893 |
| 1733441400 | 171.77 | 1.19 | 0.70 | 171.08 | 174.47 | 170.6101 | 463464 |
| 1733355000 | 170.58 | -2.02 | -1.17 | 172.5 | 172.5 | 168.67 | 589929 |
| 1733268600 | 172.6 | -4.06 | -2.30 | 178.5 | 179 | 172.45 | 652964 |
| 1733182200 | 176.66 | -5.34 | -2.93 | 182.69 | 183.21 | 175.04 | 808847 |
| 1732917840 | 182 | 0.85 | 0.47 | 183.4 | 184.25 | 180.9 | 296174 |
| 1732750200 | 181.15 | 1 | 0.56 | 180.71 | 184.8834 | 180.64 | 459138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
