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 | -10.66 | -5.51588533582 | 193.26 | 193.75 | 181.21 | 2264964 | 189.63888987 | SP |
| 4 | 2.33 | 1.29250568592 | 180.27 | 194.79 | 180.03 | 2394542 | 188.71332263 | SP |
| 12 | 6.89 | 3.92123385123 | 175.71 | 194.79 | 173.21 | 2769918 | 180.87287694 | SP |
| 26 | 7.75 | 4.43237060337 | 174.85 | 194.79 | 168.9 | 3722908 | 178.94047503 | SP |
| 52 | 11.86 | 6.94623404006 | 170.74 | 194.79 | 147.83 | 4365030 | 171.72113738 | SP |
| 156 | -0.77 | -0.419916016797 | 183.37 | 215.06 | 126 | 5765260 | 168.17771193 | SP |
| 260 | 60.06 | 49.012567325 | 122.54 | 215.06 | 81.7378 | 5113804 | 157.97472166 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 181.3 | -7.73 | -4.09 | 184.84 | 184.92 | 181.21 | 3817890 |
| 1721773800 | 189.03 | -0.85 | -0.45 | 190.61 | 190.91 | 188.94 | 2364445 |
| 1721687400 | 189.88 | 2.07 | 1.10 | 189.17 | 190.535 | 188.44 | 2404245 |
| 1721428200 | 187.81 | -1.69 | -0.89 | 188.79 | 189.56 | 187.05 | 1935015 |
| 1721341800 | 189.5 | -1.95 | -1.02 | 191.85 | 193.075 | 188.94 | 2036111 |
| 1721255400 | 191.45 | -3.25 | -1.67 | 193.26 | 193.75 | 191.11 | 2585002 |
| 1721169000 | 194.7 | 3.43 | 1.79 | 192.38 | 194.79 | 192.07 | 1962562 |
| 1721082600 | 191.27 | -0.22 | -0.11 | 192.56 | 193.9 | 190.67 | 2540150 |
| 1720823400 | 191.49 | 2.47 | 1.31 | 188.77 | 193.11 | 188.5 | 2654963 |
| 1720737000 | 189.02 | -2.43 | -1.27 | 192.35 | 193.66 | 188.45 | 4394144 |
| 1720650600 | 191.45 | 1.43 | 0.75 | 190.44 | 191.63 | 189.33 | 2167804 |
| 1720564200 | 190.02 | 0.63 | 0.33 | 189.18 | 191.22 | 189.05 | 1733181 |
| 1720477800 | 189.39 | 0.09 | 0.05 | 189.06 | 190.22 | 188.87 | 1727282 |
| 1720218600 | 189.3 | 1.53 | 0.81 | 188.7 | 189.42 | 187.76 | 1935052 |
| 1720040640 | 187.77 | 1.19 | 0.64 | 187.23 | 188.47 | 186.96 | 2189806 |
| 1719959400 | 186.58 | 3.56 | 1.95 | 184.03 | 186.595 | 183.86 | 2834344 |
| 1719873000 | 183.02 | -1.43 | -0.78 | 183.11 | 183.87 | 182.07 | 3176139 |
| 1719613800 | 184.45 | 0 | 0.00 | 184.45 | 184.45 | 184.45 | 0 |
| 1719527400 | 184.45 | 1.12 | 0.61 | 183.75 | 184.47 | 183.01 | 2023644 |
| 1719441000 | 183.33 | 2.62 | 1.45 | 180.27 | 183.7 | 180.03 | 2437875 |
| 1719354600 | 180.71 | -0.73 | -0.40 | 181.63 | 181.72 | 180.125 | 2096035 |
| 1719268200 | 181.44 | -1.17 | -0.64 | 182.64 | 183.44 | 181.37 | 2479155 |
| 1719009000 | 182.61 | 1.53 | 0.84 | 182 | 182.85 | 181.14 | 4311585 |
| 1718922600 | 181.08 | 0.23 | 0.13 | 180.67 | 181.52 | 180.13 | 2312762 |
| 1718749800 | 180.85 | -0.61 | -0.34 | 181.31 | 181.53 | 180.24 | 2174553 |
| 1718663400 | 181.46 | 3.13 | 1.76 | 178.1 | 181.91 | 177.77 | 2951665 |
| 1718404200 | 178.33 | -1.42 | -0.79 | 179.48 | 179.48 | 177.26 | 2945577 |
| 1718317800 | 179.75 | 0.14 | 0.08 | 180.83 | 181.18 | 179.11 | 2407616 |
| 1718231400 | 179.61 | 1.85 | 1.04 | 179.32 | 180.77 | 178.78 | 3794565 |
| 1718145000 | 177.76 | -0.47 | -0.26 | 178.15 | 178.15 | 176.19 | 2545009 |
| 1718058600 | 178.23 | 0.57 | 0.32 | 177.14 | 178.41 | 177.14 | 1826316 |
| 1717799400 | 177.66 | -0.73 | -0.41 | 177.38 | 178.74 | 177.325 | 2237230 |
| 1717713000 | 178.39 | 1.29 | 0.73 | 177.25 | 178.46 | 177.17 | 2119646 |
| 1717626600 | 177.1 | 1.03 | 0.58 | 176.48 | 177.1 | 174.89 | 2205115 |
| 1717540200 | 176.07 | 0.18 | 0.10 | 175.15 | 176.785 | 175.01 | 2696232 |
| 1717453800 | 175.89 | -0.08 | -0.05 | 176.09 | 176.67 | 174.25 | 3964489 |
| 1717194600 | 175.97 | 0.98 | 0.56 | 175.11 | 176.01 | 173.21 | 3420217 |
| 1717108200 | 174.99 | 1.03 | 0.59 | 174.47 | 175.48 | 174.13 | 2195085 |
| 1717021800 | 173.96 | -1.15 | -0.66 | 173.8 | 174.635 | 173.8 | 2124439 |
| 1716935400 | 175.11 | -0.43 | -0.24 | 174.9 | 175.48 | 174.17 | 2575974 |
| 1716589800 | 175.54 | 1.75 | 1.01 | 174.98 | 176.09 | 174.49 | 2507185 |
| 1716503400 | 173.79 | -2.86 | -1.62 | 177.13 | 177.13 | 173.525 | 3486564 |
| 1716417000 | 176.65 | -1.86 | -1.04 | 178.08 | 178.26 | 175.93 | 2935090 |
| 1716330600 | 178.51 | 1.14 | 0.64 | 177.21 | 178.55 | 176.54 | 2145819 |
| 1716244200 | 177.37 | -1.33 | -0.74 | 178.28 | 178.78 | 176.9458 | 1946424 |
| 1715985000 | 178.7 | 0.91 | 0.51 | 177.95 | 178.73 | 177.43 | 2475642 |
| 1715898600 | 177.79 | -1.16 | -0.65 | 178.85 | 179.12 | 177.725 | 3198424 |
| 1715812200 | 178.95 | 0.27 | 0.15 | 179.48 | 179.61 | 177.79 | 3543245 |
| 1715725800 | 178.68 | 0.81 | 0.46 | 177.58 | 178.965 | 177.5 | 2977442 |
| 1715639400 | 177.87 | -0.23 | -0.13 | 178.87 | 179.28 | 177.25 | 4003599 |
| 1715380200 | 178.1 | -0.96 | -0.54 | 179.21 | 179.35 | 177.73 | 2780132 |
| 1715293800 | 179.06 | 1.21 | 0.68 | 177.93 | 179.5 | 177.53 | 2467418 |
| 1715207400 | 177.85 | -0.67 | -0.38 | 176.96 | 178.12 | 176.83 | 2881322 |
| 1715121000 | 178.52 | -1.29 | -0.72 | 179.69 | 179.77 | 178.25 | 3043756 |
| 1715034600 | 179.81 | 1.9 | 1.07 | 179.02 | 179.81 | 178.495 | 2907345 |
| 1714775400 | 177.91 | 1.19 | 0.67 | 178.94 | 179.99 | 177.6 | 4253906 |
| 1714689000 | 176.72 | 2.2 | 1.26 | 176.16 | 177.06 | 174.42 | 4018434 |
| 1714602600 | 174.52 | -1.1 | -0.63 | 175.71 | 177.94 | 173.63 | 7058645 |
| 1714516200 | 175.62 | -4.38 | -2.43 | 178.24 | 179.08 | 175.48 | 3609370 |
| 1714429800 | 180 | 4.09 | 2.33 | 179.53 | 180.28 | 178.24 | 4981117 |
| 1714170600 | 175.91 | 1.57 | 0.90 | 174.94 | 177.1 | 174.69 | 3207240 |
| 1714084200 | 174.34 | 0.15 | 0.09 | 171.55 | 174.71 | 170.825 | 4775313 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
