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 | -1.34 | -0.667064914377 | 200.88 | 201.26 | 197.06 | 15133 | 198.71320209 | SP |
| 4 | 5.504 | 2.83658702509 | 194.036 | 201.26 | 189.51 | 9616 | 196.66232472 | SP |
| 12 | -0.09 | -0.045083404298 | 199.63 | 204.299 | 189.51 | 7736 | 197.68356435 | SP |
| 26 | 13.06 | 7.00343200343 | 186.48 | 204.299 | 173.2562 | 7724 | 194.19876453 | SP |
| 52 | 31.58 | 18.8020957371 | 167.96 | 204.299 | 166.28 | 8051 | 185.67969011 | SP |
| 156 | 37.14 | 22.8694581281 | 162.4 | 204.299 | 123.39 | 15728 | 155.69600888 | SP |
| 260 | 70.06 | 54.108742663 | 129.48 | 204.299 | 87.45 | 18372 | 152.75135484 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 199.54 | -1.14 | -0.57 | 201.1 | 201.79 | 199.3 | 8977 |
| 1738279800 | 200.6839 | 1.51 | 0.76 | 200.08 | 201.26 | 199.6948 | 5608 |
| 1738193400 | 199.1754 | -0.2 | -0.10 | 199.5 | 199.6869 | 198.71 | 7096 |
| 1738107000 | 199.38 | 1.29 | 0.65 | 198.31 | 199.48 | 197.97 | 7602 |
| 1738020600 | 198.09 | -2.27 | -1.13 | 197.06 | 198.1765 | 197.06 | 48708 |
| 1737761400 | 200.36 | 0.73 | 0.36 | 200.88 | 201.0868 | 200.36 | 6652 |
| 1737675000 | 199.6344 | 0 | 0.00 | 199.6344 | 199.6344 | 199.6344 | 0 |
| 1737588600 | 199.6344 | 0.8 | 0.40 | 199.77 | 200.2 | 199.63 | 6518 |
| 1737502200 | 198.8348 | 2.31 | 1.18 | 197.7535 | 198.8348 | 197.5582 | 6353 |
| 1737156600 | 196.52 | 1.63 | 0.84 | 196.47 | 197.11 | 196.47 | 7759 |
| 1737070200 | 194.89 | -0.16 | -0.08 | 195.62 | 195.629 | 194.7 | 7006 |
| 1736983800 | 195.046 | 3.47 | 1.81 | 194.43 | 195.046 | 194.4 | 5030 |
| 1736897400 | 191.58 | 0.4 | 0.21 | 192.24 | 192.24 | 190.87 | 5132 |
| 1736811000 | 191.1828 | -0.23 | -0.12 | 189.51 | 191.1828 | 189.51 | 9738 |
| 1736551800 | 191.4141 | -3.06 | -1.57 | 191.74 | 192.34 | 191.05 | 8191 |
| 1736379000 | 194.4694 | -0.11 | -0.06 | 194.23 | 194.4694 | 193.2395 | 7545 |
| 1736292600 | 194.5769 | -1.66 | -0.85 | 197.16 | 197.2705 | 194.26 | 6042 |
| 1736206200 | 196.2362 | 0.85 | 0.43 | 196.83 | 197.77 | 196.2362 | 9928 |
| 1735947000 | 195.39 | 2.17 | 1.12 | 194.036 | 195.4 | 193.99 | 8565 |
| 1735860600 | 193.2207 | -0.37 | -0.19 | 194.45 | 195.12 | 192.47 | 8882 |
| 1735687800 | 193.59 | -0.87 | -0.45 | 194.74 | 194.878 | 193.4359 | 5694 |
| 1735601400 | 194.46 | -1.78 | -0.91 | 194.49 | 195.05 | 193.204 | 5862 |
| 1735342200 | 196.24 | -1.7 | -0.86 | 196.74 | 196.74 | 195.205 | 4426 |
| 1735255800 | 197.9383 | 0.25 | 0.13 | 196.72 | 198.0956 | 196.72 | 7163 |
| 1735077840 | 197.69 | 1.64 | 0.84 | 196.2 | 197.72 | 196.2 | 4021 |
| 1734996600 | 196.05 | 1.48 | 0.76 | 194.9 | 196.33 | 194.18 | 17543 |
| 1734737400 | 194.57 | 1.35 | 0.70 | 192.4085 | 196.0585 | 192.34 | 12914 |
| 1734651000 | 193.2228 | -0.53 | -0.28 | 195.19 | 195.19 | 193.22 | 11037 |
| 1734564600 | 193.7564 | -5.29 | -2.66 | 198.93 | 199.26 | 193.7564 | 6156 |
| 1734478200 | 199.0453 | -2.99 | -1.48 | 199.08 | 199.24 | 198.55 | 5491 |
| 1734391800 | 202.0392 | 0.43 | 0.22 | 201.74 | 202.2699 | 201.74 | 6286 |
| 1734132600 | 201.605 | -0.12 | -0.06 | 202.12 | 202.2075 | 201.225 | 3186 |
| 1734046200 | 201.7283 | -1.24 | -0.61 | 202.74 | 202.74 | 201.725 | 4517 |
| 1733959800 | 202.9644 | 1.46 | 0.73 | 202.48 | 203.0487 | 202.48 | 4308 |
| 1733873400 | 201.5001 | -1.25 | -0.62 | 202.2409 | 202.3981 | 201.5 | 3426 |
| 1733787000 | 202.75 | -0.59 | -0.29 | 203.79 | 204.299 | 202.66 | 6759 |
| 1733527800 | 203.34 | 0.39 | 0.19 | 203.44 | 203.745 | 203.05 | 9473 |
| 1733441400 | 202.95 | 0.22 | 0.11 | 203.3 | 203.558 | 202.95 | 7352 |
| 1733355000 | 202.73 | 0.71 | 0.35 | 202.48 | 202.8601 | 202.2 | 7892 |
| 1733268600 | 202.0226 | 0.49 | 0.24 | 201.72 | 202.0603 | 201.24 | 11144 |
| 1733182200 | 201.5344 | 0.65 | 0.32 | 201.3 | 201.54 | 200.99 | 8056 |
| 1732917840 | 200.8884 | 1.32 | 0.66 | 199.79 | 200.8884 | 199.79 | 2659 |
| 1732750200 | 199.5657 | -0.19 | -0.10 | 199.92 | 199.92 | 199.305 | 4545 |
| 1732663800 | 199.7598 | 0.18 | 0.09 | 199.52 | 199.7598 | 199 | 4610 |
| 1732577400 | 199.5787 | 0.85 | 0.43 | 200.17 | 200.3231 | 198.96 | 11849 |
| 1732318200 | 198.7291 | 0.58 | 0.29 | 197.9 | 198.855 | 197.9 | 9860 |
| 1732231800 | 198.1468 | 1.01 | 0.51 | 197.84 | 198.3268 | 196.71 | 4893 |
| 1732145400 | 197.1374 | -0.22 | -0.11 | 196.91 | 197.1374 | 195.86 | 4662 |
| 1732059000 | 197.3584 | 0.93 | 0.47 | 195.32 | 197.4225 | 195.32 | 5144 |
| 1731972600 | 196.43 | 0.99 | 0.51 | 195.2 | 196.8717 | 195.2 | 7588 |
| 1731713400 | 195.44 | -1.82 | -0.92 | 196.33 | 196.33 | 194.91 | 11302 |
| 1731627000 | 197.2566 | -0.86 | -0.44 | 198.45 | 198.45 | 197.2566 | 5389 |
| 1731540600 | 198.1196 | -0.48 | -0.24 | 198.57 | 198.85 | 198.1196 | 4443 |
| 1731454200 | 198.6003 | -1.31 | -0.66 | 199.34 | 199.34 | 198.02 | 6000 |
| 1731367800 | 199.91 | 0.26 | 0.13 | 200.22 | 200.22 | 199.6849 | 5815 |
| 1731108600 | 199.65 | -0.59 | -0.30 | 199.63 | 200.1772 | 199.27 | 3933 |
| 1731022200 | 200.2428 | 1.94 | 0.98 | 199.5 | 200.4458 | 199.5 | 4693 |
| 1730935800 | 198.3045 | 2.92 | 1.50 | 196.36 | 198.3045 | 196.36 | 17957 |
| 1730849400 | 195.381 | 2.38 | 1.23 | 193.82 | 195.64 | 193.82 | 4169 |
| 1730763000 | 193 | -0.27 | -0.14 | 193.74 | 194.2645 | 192.8614 | 15227 |
| 1730500200 | 193.2737 | 0.57 | 0.29 | 193.45 | 194.497 | 193.24 | 7374 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
