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 | 2.105 | 0.875405472844 | 240.46 | 250.39 | 240.46 | 6452095 | 245.14819157 | SP |
| 4 | -10.445 | -4.1282953243 | 253.01 | 257.71 | 236.1326 | 7309741 | 246.49233052 | SP |
| 12 | 12.185 | 5.28908759441 | 230.38 | 257.71 | 228.52 | 6530850 | 244.18884443 | SP |
| 26 | 24.135 | 11.049306414 | 218.43 | 257.71 | 211.54 | 6202707 | 232.97138126 | SP |
| 52 | 56.005 | 30.0198327616 | 186.56 | 257.71 | 183.1513 | 6867998 | 215.57452949 | SP |
| 156 | 73.965 | 43.8701067616 | 168.6 | 257.71 | 150.5703 | 7414206 | 187.19883189 | SP |
| 260 | 105.245 | 76.6421497233 | 137.32 | 257.71 | 136.12 | 8478915 | 177.14990794 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 249.84 | 3.18 | 1.29 | 248.2 | 250.39 | 247.86 | 6615399 |
| 1732231800 | 246.66 | 2.04 | 0.83 | 246.23 | 246.81 | 245.69 | 7265552 |
| 1732145400 | 244.62 | 1.37 | 0.56 | 243.74 | 245.21 | 243.51 | 6464218 |
| 1732059000 | 243.25 | 2.16 | 0.90 | 242.75 | 243.31 | 242.03 | 6219891 |
| 1731972600 | 241.09 | 4.5 | 1.90 | 240.46 | 241.495 | 240.45 | 6323748 |
| 1731713400 | 236.59 | -0.42 | -0.18 | 237.57 | 237.88 | 236.33 | 6763084 |
| 1731627000 | 237.01 | -0.62 | -0.26 | 236.57 | 237.9886 | 236.1326 | 8039474 |
| 1731540600 | 237.63 | -2.42 | -1.01 | 241.31 | 241.47 | 237.59 | 8299553 |
| 1731454200 | 240.05 | -2.09 | -0.86 | 241.29 | 241.66 | 239.39 | 9467409 |
| 1731367800 | 242.14 | -5.82 | -2.35 | 242.73 | 242.73 | 241.06 | 10565150 |
| 1731108600 | 247.96 | -1.69 | -0.68 | 249.07 | 249.35 | 247.78 | 5828262 |
| 1731022200 | 249.65 | 3.95 | 1.61 | 248.29 | 250.24 | 248.12 | 8164255 |
| 1730935800 | 245.7 | -7.7 | -3.04 | 245.635 | 247.35 | 244.9506 | 13621326 |
| 1730849400 | 253.4 | 0.57 | 0.23 | 253.78 | 253.9893 | 252.41 | 5549155 |
| 1730763000 | 252.83 | 0.36 | 0.14 | 253.32 | 253.58 | 252.27 | 4352669 |
| 1730500200 | 252.47 | -1.04 | -0.41 | 254.33 | 254.86 | 252.435 | 6467533 |
| 1730413800 | 253.51 | -3.99 | -1.55 | 255.52 | 255.6 | 252.2 | 9300682 |
| 1730327400 | 257.5 | 1.41 | 0.55 | 256.76 | 257.70999 | 255.9101 | 6374958 |
| 1730241000 | 256.08999 | 2.76 | 1.09 | 254.49 | 256.29 | 254.23 | 8647409 |
| 1730154600 | 253.33 | 0.01 | 0.00 | 253.01 | 253.63 | 252.95 | 3789708 |
| 1729895400 | 253.32 | 0.52 | 0.21 | 252 | 253.5499 | 251.77 | 4197047 |
| 1729809000 | 252.8 | 1.93 | 0.77 | 253.27 | 253.32 | 251.4 | 5350657 |
| 1729722600 | 250.87 | -3.06 | -1.21 | 253.08 | 253.18 | 250.2 | 7675928 |
| 1729636200 | 253.93 | 2.71 | 1.08 | 253.06 | 253.94 | 252.52 | 5752090 |
| 1729549800 | 251.22 | -0.05 | -0.02 | 252.74 | 253.14 | 250.73 | 9007365 |
| 1729290600 | 251.27 | 2.64 | 1.06 | 250 | 251.37 | 249.9 | 7806685 |
| 1729204200 | 248.63 | 1.48 | 0.60 | 247.75 | 249.06 | 247.62 | 5032517 |
| 1729117800 | 247.15 | 1.23 | 0.50 | 247.62 | 248.09 | 246.36 | 5430078 |
| 1729031400 | 245.92 | 0.85 | 0.35 | 244.99 | 246.55 | 244.53 | 5267750 |
| 1728945000 | 245.07 | -0.4 | -0.16 | 245.16 | 245.86 | 244.26 | 3789668 |
| 1728685800 | 245.47 | 2.65 | 1.09 | 244.5 | 245.92 | 244.47 | 5787638 |
| 1728599400 | 242.82 | 1.77 | 0.73 | 241.77 | 243.02 | 241.5101 | 4769687 |
| 1728513000 | 241.05 | -1.32 | -0.54 | 241.16 | 241.84 | 240.64 | 4117451 |
| 1728426600 | 242.37 | -1.8 | -0.74 | 243.79 | 244.04 | 240.63 | 7667648 |
| 1728340200 | 244.17 | -0.83 | -0.34 | 244.58 | 244.82 | 243.81 | 3845653 |
| 1728081000 | 245 | -0.49 | -0.20 | 245 | 246.69 | 244.045 | 5948118 |
| 1727994600 | 245.49 | -0.17 | -0.07 | 244.72 | 245.91 | 243.69 | 5520835 |
| 1727908200 | 245.66 | 0.05 | 0.02 | 245.61 | 246.07 | 243.99 | 6610448 |
| 1727821800 | 245.61 | 2.55 | 1.05 | 245.2 | 246.98 | 245.06 | 11094489 |
| 1727735400 | 243.06 | -1.96 | -0.80 | 243.97 | 244.08 | 242.5 | 6596687 |
| 1727476200 | 245.02 | -1.96 | -0.79 | 246.31 | 246.75 | 244.19 | 8320197 |
| 1727389800 | 246.98 | 1.25 | 0.51 | 246.44 | 247.37 | 245.19 | 6734480 |
| 1727303400 | 245.73 | -0.34 | -0.14 | 246.19 | 246.47 | 244.79 | 7145513 |
| 1727217000 | 246.07 | 3.39 | 1.40 | 243.39 | 246.19 | 243.15 | 8377802 |
| 1727130600 | 242.68 | 0.47 | 0.19 | 242.97 | 243.46 | 242.585 | 5421533 |
| 1726871400 | 242.21 | 3.04 | 1.27 | 241.11 | 242.625 | 240.47 | 7876491 |
| 1726785000 | 239.17 | 3.66 | 1.55 | 238.24 | 239.515 | 237.39 | 5789459 |
| 1726698600 | 235.51 | -1.83 | -0.77 | 238.19 | 240.2896 | 235.3 | 11073636 |
| 1726612200 | 237.34 | -1.32 | -0.55 | 238.08 | 238.6 | 236.61 | 5254437 |
| 1726525800 | 238.66 | -0.02 | -0.01 | 238.73 | 239.278 | 238.05 | 4739953 |
| 1726266600 | 238.68 | 2.35 | 0.99 | 238.13 | 238.98 | 237.7575 | 7435539 |
| 1726180200 | 236.33 | 4.08 | 1.76 | 234.63 | 236.45 | 234.42 | 9479930 |
| 1726093800 | 232.25 | -0.37 | -0.16 | 231.72 | 232.87 | 231.09 | 4433698 |
| 1726007400 | 232.62 | 1.02 | 0.44 | 232.39 | 232.74 | 231.12 | 4239007 |
| 1725921000 | 231.6 | 0.97 | 0.42 | 231.26 | 231.62 | 230.39 | 3316658 |
| 1725661800 | 230.63 | -1.72 | -0.74 | 231.83 | 232.76 | 229.62 | 6313998 |
| 1725575400 | 232.35 | 1.92 | 0.83 | 232.72 | 232.89 | 231.33 | 4589919 |
| 1725489000 | 230.43 | 0.14 | 0.06 | 229.79 | 231.06 | 229.375 | 4556725 |
| 1725402600 | 230.29 | -1 | -0.43 | 230.38 | 230.54 | 228.52 | 6282163 |
| 1725057000 | 231.29 | -1.66 | -0.71 | 232.53 | 232.86 | 230.5501 | 5500535 |
| 1724970600 | 232.95 | 1.2 | 0.52 | 231.95 | 233.61 | 231.92 | 5300479 |
| 1724884200 | 231.75 | -1.64 | -0.70 | 232 | 232.02 | 230.73 | 4887652 |
| 1724797800 | 233.39 | 0.63 | 0.27 | 231.69 | 233.47 | 231.5701 | 4273176 |
| 1724711400 | 232.76 | 0.74 | 0.32 | 233.45 | 233.5 | 232.06 | 3058049 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
