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 | -7.3199 | -4.83736452551 | 151.32 | 154.7561 | 138.83 | 3626459 | 145.44699552 | SP |
| 4 | -4.4599 | -3.00410885087 | 148.46 | 162.49 | 138.83 | 3473429 | 152.09389136 | SP |
| 12 | 21.2301 | 17.2925796204 | 122.77 | 162.49 | 120.94 | 3797163 | 141.51895577 | SP |
| 26 | 33.0701 | 29.8116830434 | 110.93 | 162.49 | 107.5 | 5167215 | 128.13667512 | SP |
| 52 | 47.9001 | 49.8440166493 | 96.1 | 162.49 | 67.6 | 7336514 | 102.12275573 | SP |
| 156 | 29.3801 | 25.6326121096 | 114.62 | 162.49 | 48.97 | 9582372 | 89.47327142 | SP |
| 260 | 88.9101 | 161.390633509 | 55.09 | 162.49 | 16.51 | 9543235 | 73.92002394 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 144.04 | 4.46 | 3.20 | 142.44999 | 146.2747 | 141.84 | 3864010 |
| 1721946600 | 139.58 | -2.33 | -1.64 | 141.9 | 146.7119 | 138.83 | 5175760 |
| 1721860200 | 141.91 | -10.3 | -6.77 | 148.15 | 148.15 | 141.08 | 4654288 |
| 1721773800 | 152.21 | -1.04 | -0.68 | 152.91999 | 154.7561 | 151.88 | 2321206 |
| 1721687400 | 153.25 | 4.7 | 3.16 | 151.77 | 153.56 | 150.12379 | 2674644 |
| 1721428200 | 148.55 | -3.18 | -2.10 | 151.32 | 152.69999 | 147.63999 | 3306399 |
| 1721341800 | 151.72999 | -3.66 | -2.36 | 156.6 | 157.43 | 149.8797 | 4126502 |
| 1721255400 | 155.38999 | -6.87 | -4.23 | 157.01 | 158.4 | 155.05099 | 3100361 |
| 1721169000 | 162.26 | 2.81 | 1.76 | 160.55 | 162.49 | 159.9 | 2881046 |
| 1721082600 | 159.44999 | 1.29 | 0.82 | 159.88999 | 162.27 | 157.85 | 7164004 |
| 1720823400 | 158.16 | 2.73 | 1.76 | 156.24 | 161.33 | 155.96 | 3856767 |
| 1720737000 | 155.43 | -4.12 | -2.58 | 159.66999 | 160.4455 | 154.88999 | 3952944 |
| 1720650600 | 159.55 | 4.48 | 2.89 | 156.07 | 159.91999 | 155.82 | 2557593 |
| 1720564200 | 155.07 | 0.38 | 0.25 | 155.46 | 156.215 | 154.81 | 2003738 |
| 1720477800 | 154.69 | 0.48 | 0.31 | 154.85 | 155.5 | 153.76 | 2217097 |
| 1720218600 | 154.21 | 2.54 | 1.67 | 151.82 | 154.55 | 151.261 | 2302409 |
| 1720040640 | 151.66999 | 1.9 | 1.27 | 149.47 | 152.01 | 149.44 | 5058386 |
| 1719959400 | 149.77 | 2.78 | 1.89 | 145.54 | 149.82 | 145.47999 | 2512550 |
| 1719873000 | 146.99 | 0.92 | 0.63 | 147.16999 | 147.35 | 144.63999 | 2695621 |
| 1719613800 | 146.07 | -1.86 | -1.26 | 148.46 | 151.00399 | 145.1 | 3433831 |
| 1719527400 | 147.93 | 0.5 | 0.34 | 147.22999 | 148.47999 | 146.57 | 2193542 |
| 1719441000 | 147.43 | 0.57 | 0.39 | 145.9 | 147.94999 | 145.34 | 5039036 |
| 1719354600 | 146.86 | 1.37 | 0.94 | 146.13999 | 147.16999 | 144.93 | 2353442 |
| 1719268200 | 145.49 | -1.25 | -0.85 | 146.82 | 148.94999 | 145.46 | 8554226 |
| 1719009000 | 146.74 | -1.05 | -0.71 | 147.02 | 147.9657 | 145.85 | 2261040 |
| 1718922600 | 147.79 | -1.24 | -0.83 | 149.79 | 150.3369 | 146.33 | 3651824 |
| 1718749800 | 149.03 | 1.08 | 0.73 | 147.97 | 149.145 | 147.63999 | 2049263 |
| 1718663400 | 147.94999 | 3.38 | 2.34 | 144.02 | 149.08 | 143.601 | 2887386 |
| 1718404200 | 144.57 | 0.11 | 0.08 | 143.1 | 144.63 | 142.25 | 5960913 |
| 1718317800 | 144.46 | 0.89 | 0.62 | 145.02 | 145.15 | 142.195 | 6768512 |
| 1718231400 | 143.57 | 3.41 | 2.43 | 143.85 | 145.77 | 142.8 | 3855585 |
| 1718145000 | 140.16 | 0.92 | 0.66 | 138.03 | 140.29 | 136.4 | 2798770 |
| 1718058600 | 139.24 | 1.27 | 0.92 | 137.38 | 139.54 | 136.8998 | 2617522 |
| 1717799400 | 137.97 | -0.67 | -0.48 | 137.8 | 140.29 | 136.94 | 3450301 |
| 1717713000 | 138.63999 | -0.05 | -0.04 | 138.97999 | 139.29 | 137.13999 | 2634418 |
| 1717626600 | 138.69 | 4.75 | 3.55 | 135.72999 | 138.75 | 134.24 | 3728221 |
| 1717540200 | 133.94 | 0.38 | 0.28 | 132.61 | 134.59 | 131.38999 | 3792208 |
| 1717453800 | 133.56 | 0.26 | 0.20 | 134.57 | 134.65 | 129.68 | 4705985 |
| 1717194600 | 133.3 | 3.32 | 2.55 | 130.52 | 133.49 | 126.61 | 5876154 |
| 1717108200 | 129.97999 | -2.67 | -2.01 | 131.37 | 131.87 | 128.97999 | 4296782 |
| 1717021800 | 132.65 | -2.85 | -2.10 | 132.29 | 133.5 | 132.05 | 5676537 |
| 1716935400 | 135.5 | 0.27 | 0.20 | 135.83 | 136.01 | 133.41 | 2560607 |
| 1716589800 | 135.22999 | 2.56 | 1.93 | 134.05 | 135.83 | 133.28 | 2679068 |
| 1716503400 | 132.66999 | -3.12 | -2.30 | 138.08 | 138.1196 | 131.69999 | 4246372 |
| 1716417000 | 135.79 | -1.21 | -0.88 | 136.43 | 136.99 | 134.08 | 4481364 |
| 1716330600 | 137 | 0.89 | 0.65 | 135.41 | 137.16 | 135.28 | 2306039 |
| 1716244200 | 136.11 | 0.52 | 0.38 | 135.69 | 137.22999 | 135.38999 | 2633285 |
| 1715985000 | 135.59 | 0.52 | 0.38 | 135.13999 | 135.69 | 134 | 3318789 |
| 1715898600 | 135.07 | -1.02 | -0.75 | 136.03 | 137.3 | 134.97 | 8240573 |
| 1715812200 | 136.09 | 4.88 | 3.72 | 133.13999 | 136.32 | 132.63 | 3639346 |
| 1715725800 | 131.21 | 1.64 | 1.27 | 129.6 | 131.63 | 129.21 | 3771638 |
| 1715639400 | 129.57 | 0.02 | 0.02 | 130.76 | 130.82 | 128.63059 | 2500665 |
| 1715380200 | 129.55 | 0.45 | 0.35 | 130.22 | 130.86 | 128.56 | 3404455 |
| 1715293800 | 129.1 | 2.07 | 1.63 | 127.01 | 129.11 | 126.54 | 3162457 |
| 1715207400 | 127.03 | -0.07 | -0.06 | 125.58 | 127.38 | 125.47 | 2841276 |
| 1715121000 | 127.1 | 0.48 | 0.38 | 127.31 | 128.05 | 126.5 | 7250927 |
| 1715034600 | 126.62 | 3.76 | 3.06 | 124.56 | 126.63 | 124.2994 | 3427654 |
| 1714775400 | 122.86 | 4.42 | 3.73 | 122.77 | 123.64 | 120.94 | 4826951 |
| 1714689000 | 118.44 | 3.09 | 2.68 | 117.89 | 119.07 | 114.71 | 4365753 |
| 1714602600 | 115.35 | -1.27 | -1.09 | 116.07 | 120.85 | 115.03 | 6543357 |
| 1714516200 | 116.62 | -5.74 | -4.69 | 121.27 | 122 | 116.59 | 5096392 |
| 1714429800 | 122.36 | 1.22 | 1.01 | 122.41 | 122.89 | 120.39 | 3158958 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
