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 | 3.0333 | 1.80253149513 | 168.28 | 171.58 | 166.8 | 1372 | 169.92482574 | SP |
| 4 | 2.5533 | 1.51297700877 | 168.76 | 171.58 | 165 | 3803 | 169.06532424 | SP |
| 12 | 0.4733 | 0.277042847108 | 170.84 | 176.24 | 164.26 | 5387 | 172.78578697 | SP |
| 26 | 4.6133 | 2.7674265147 | 166.7 | 176.24 | 155.61 | 4942 | 170.50087173 | SP |
| 52 | 19.7933 | 13.0631599789 | 151.52 | 178 | 151 | 3551 | 167.96451374 | SP |
| 156 | 26.9533 | 18.6708922139 | 144.36 | 178 | 107.8642 | 2541 | 148.53639927 | SP |
| 260 | 61.0679 | 55.3926966567 | 110.2454 | 178 | 71.08 | 2475 | 137.57244521 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 171.3133 | 1.07 | 0.63 | 171.58 | 171.58 | 171.14 | 1609 |
| 1737070200 | 170.2385 | 0.23 | 0.13 | 171.01 | 171.01 | 170.21 | 868 |
| 1736983800 | 170.0104 | 2.73 | 1.63 | 167.87 | 170.0104 | 167.87 | 2001 |
| 1736897400 | 167.2764 | -0.14 | -0.08 | 168.28 | 168.28 | 166.8 | 1011 |
| 1736811000 | 167.41829 | -0.05 | -0.03 | 167.12 | 167.41829 | 166.13999 | 2618 |
| 1736551800 | 167.4636 | -2.15 | -1.26 | 169.609 | 169.609 | 167.19999 | 5033 |
| 1736379000 | 169.609 | -0.21 | -0.13 | 169.8231 | 169.8231 | 168.61 | 469 |
| 1736292600 | 169.8231 | -0.4 | -0.24 | 171.5 | 171.5 | 169.8231 | 2369 |
| 1736206200 | 170.2254 | 1.24 | 0.74 | 170.61 | 171.36 | 170.2254 | 2384 |
| 1735947000 | 168.982 | 1.1 | 0.66 | 168.9 | 168.982 | 168.12 | 2717 |
| 1735860600 | 167.8798 | -0.16 | -0.10 | 169.4 | 169.4 | 167.3 | 1534 |
| 1735687800 | 168.0409 | -0.81 | -0.48 | 165 | 168.97 | 165 | 9876 |
| 1735601400 | 168.8532 | -1.4 | -0.82 | 167.82 | 169.17 | 167.82 | 13940 |
| 1735342200 | 170.2516 | -1.21 | -0.70 | 171.4599 | 171.4599 | 169.42 | 13107 |
| 1735255800 | 171.4599 | 1.02 | 0.60 | 171.37 | 171.4599 | 171.1 | 587 |
| 1735077840 | 170.44 | 0.68 | 0.40 | 168.76 | 170.44 | 168.76 | 731 |
| 1734996600 | 169.7603 | 1.26 | 0.75 | 167.58 | 169.7603 | 167.58 | 591 |
| 1734737400 | 168.497 | -0.51 | -0.30 | 164.26 | 169.6896 | 164.26 | 6782 |
| 1734651000 | 169.007 | -0.82 | -0.48 | 170.65 | 170.65 | 169.007 | 794 |
| 1734564600 | 169.8229 | -4.2 | -2.41 | 173.6 | 174.15 | 169.8229 | 6774 |
| 1734478200 | 174.02 | -0.87 | -0.50 | 175.12 | 175.12 | 173.25 | 5910 |
| 1734391800 | 174.8937 | 0.48 | 0.28 | 174.89 | 175.15 | 174.68 | 1022 |
| 1734132600 | 174.413 | 0.24 | 0.14 | 174.1721 | 174.413 | 173.93 | 1305 |
| 1734046200 | 174.1721 | -1.03 | -0.59 | 174.13 | 174.49 | 174.13 | 2871 |
| 1733959800 | 175.1997 | 1 | 0.57 | 174.2031 | 175.1997 | 174.2031 | 848 |
| 1733873400 | 174.2031 | -0.94 | -0.54 | 175.57 | 175.57 | 174.2031 | 1231 |
| 1733787000 | 175.147 | -0.69 | -0.39 | 176.24 | 176.24 | 175.147 | 156125 |
| 1733527800 | 175.8392 | 0.71 | 0.41 | 174.78 | 175.8392 | 174.78 | 2460 |
| 1733441400 | 175.1284 | 0.08 | 0.04 | 174.99 | 175.33 | 174.99 | 191 |
| 1733355000 | 175.0513 | 0.72 | 0.41 | 174.3321 | 175.0737 | 174.3321 | 595 |
| 1733268600 | 174.3321 | 0.53 | 0.31 | 173.37 | 174.44 | 173.37 | 404 |
| 1733182200 | 173.7973 | 0.64 | 0.37 | 172.63 | 173.7973 | 172.63 | 2688 |
| 1732917840 | 173.1529 | 1.25 | 0.73 | 172.23 | 173.1529 | 172.23 | 291 |
| 1732750200 | 171.9034 | -0.26 | -0.15 | 172.5 | 172.5 | 171.68 | 2194 |
| 1732663800 | 172.1605 | 0.51 | 0.30 | 172.09 | 172.1605 | 171.48 | 1846 |
| 1732577400 | 171.653 | 1.08 | 0.64 | 171.9 | 171.9 | 171.02 | 2282 |
| 1732318200 | 170.5688 | 0.64 | 0.38 | 170.29 | 170.61 | 170.29 | 2788 |
| 1732231800 | 169.928 | 0.94 | 0.55 | 169.64 | 169.928 | 169.29 | 290 |
| 1732145400 | 168.993 | 0.02 | 0.01 | 168.9763 | 168.993 | 168.13 | 664 |
| 1732059000 | 168.9763 | 0 | 0.00 | 166.72999 | 169.17 | 166.72999 | 1236 |
| 1731972600 | 168.9743 | 0.57 | 0.34 | 167.96 | 168.9743 | 167.96 | 484 |
| 1731713400 | 168.4091 | -2.08 | -1.22 | 170.4874 | 170.4874 | 168.15 | 741 |
| 1731627000 | 170.4874 | -0.46 | -0.27 | 171.8 | 171.8 | 170.4874 | 13743 |
| 1731540600 | 170.9457 | 0.04 | 0.02 | 170.52 | 170.9457 | 170.52 | 235 |
| 1731454200 | 170.9054 | -1.17 | -0.68 | 172.25 | 172.25 | 170.9054 | 373 |
| 1731367800 | 172.0736 | -0.28 | -0.16 | 173.24 | 173.24 | 171.83 | 1293 |
| 1731108600 | 172.3549 | -0.33 | -0.19 | 172.6857 | 172.6857 | 172.13 | 2343 |
| 1731022200 | 172.6857 | 1.7 | 1.00 | 171.21 | 172.75 | 171.21 | 1205 |
| 1730935800 | 170.9835 | 1.71 | 1.01 | 170.08 | 170.9835 | 170.08 | 544 |
| 1730849400 | 169.2734 | 1.89 | 1.13 | 168.22 | 169.2734 | 168.22 | 528 |
| 1730763000 | 167.37889 | -0.64 | -0.38 | 167.35 | 168.295 | 167 | 5188 |
| 1730500200 | 168.017 | 0.92 | 0.55 | 167.1 | 168.76 | 167.1 | 4720 |
| 1730413800 | 167.1 | -2.89 | -1.70 | 169.4 | 169.4 | 167.1 | 1001 |
| 1730327400 | 169.9875 | -1.19 | -0.70 | 170.59 | 170.59 | 169.9875 | 181 |
| 1730241000 | 171.1824 | 0.22 | 0.13 | 170.84 | 171.1824 | 170.84 | 643 |
| 1730154600 | 170.9618 | 0.88 | 0.51 | 171.22 | 171.22 | 170.87 | 373 |
| 1729895400 | 170.0866 | -0.35 | -0.20 | 171.52 | 171.52 | 170.07 | 559 |
| 1729809000 | 170.432 | 0.2 | 0.12 | 170.3 | 170.64 | 169.9445 | 333 |
| 1729722600 | 170.2309 | -1.68 | -0.98 | 171.71 | 171.71 | 169.79 | 797 |
| 1729636200 | 171.9078 | 0.14 | 0.08 | 171.7699 | 171.9078 | 171.33 | 212 |
| 1729549800 | 171.7699 | -1.3 | -0.75 | 173.0678 | 173.0678 | 171.46 | 1960 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
