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 | -0.85 | -0.452127659574 | 188 | 189.405 | 185.49 | 84702 | 186.45145496 | SP |
| 4 | -20.77 | -9.98941900731 | 207.92 | 208.785 | 185.49 | 78007 | 190.85631207 | SP |
| 12 | -23.24 | -11.0461523837 | 210.39 | 215.82 | 185.49 | 44037 | 199.00339373 | SP |
| 26 | -5.15 | -2.67810712428 | 192.3 | 215.82 | 185.49 | 37369 | 200.15917569 | SP |
| 52 | 1.21 | 0.650747552974 | 185.94 | 215.82 | 179 | 46201 | 195.14411219 | SP |
| 156 | -9.85 | -5 | 197 | 215.82 | 146.72 | 86699 | 178.84832593 | SP |
| 260 | 56.65 | 43.4099616858 | 130.5 | 215.82 | 81.1 | 103392 | 165.57634501 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 187.15 | 1.19 | 0.64 | 187.68 | 189.0115 | 186.99 | 75029 |
| 1735947000 | 185.96 | 0.02 | 0.01 | 186.34 | 186.715 | 185.49 | 78496 |
| 1735860600 | 185.94 | -1.9 | -1.01 | 188.58 | 189.405 | 185.83 | 139833 |
| 1735687800 | 187.84 | 0.93 | 0.50 | 187.6 | 188.49 | 187.05 | 58980 |
| 1735601400 | 186.91 | -2.43 | -1.28 | 188 | 188 | 186.085 | 61497 |
| 1735342200 | 189.34 | -1.44 | -0.75 | 189.77 | 191.2307 | 188.62 | 41326 |
| 1735255800 | 190.78 | -0.02 | -0.01 | 189.9 | 191.23 | 189.79 | 38639 |
| 1735077840 | 190.8 | 1.18 | 0.62 | 189.93 | 190.8628 | 189.27 | 44695 |
| 1734996600 | 189.62 | -0.21 | -0.11 | 189.49 | 189.7282 | 188.045 | 61403 |
| 1734737400 | 189.83 | 2.1 | 1.12 | 187.62 | 190.88 | 187.52 | 100501 |
| 1734651000 | 187.73 | -1.96 | -1.03 | 190.19 | 191.22 | 187.73 | 410838 |
| 1734564600 | 189.69 | -7.1 | -3.61 | 196.01 | 196.456 | 189.69 | 55208 |
| 1734478200 | 196.79 | -1.59 | -0.80 | 197.33 | 198.52 | 196.7684 | 41220 |
| 1734391800 | 198.38 | -1.59 | -0.80 | 199.9 | 200.0592 | 198.27 | 47878 |
| 1734132600 | 199.97 | -1.87 | -0.93 | 201.34 | 201.34 | 199.41 | 104513 |
| 1734046200 | 201.84 | -1.5 | -0.74 | 202.81 | 203.18 | 201.84 | 34700 |
| 1733959800 | 203.34 | -0.88 | -0.43 | 204.48 | 204.48 | 203.34 | 29091 |
| 1733873400 | 204.22 | -1.91 | -0.93 | 206.18 | 206.18 | 203.375 | 30325 |
| 1733787000 | 206.13 | -0.34 | -0.16 | 207.92 | 208.785 | 206.13 | 24979 |
| 1733527800 | 206.47 | -0.76 | -0.37 | 207.78 | 207.945 | 206.3 | 17537 |
| 1733441400 | 207.23 | -2.66 | -1.27 | 209.27 | 209.27 | 206.65 | 52744 |
| 1733355000 | 209.89 | -1.58 | -0.75 | 211.13 | 211.13 | 209.4209 | 37218 |
| 1733268600 | 211.47 | -0.71 | -0.33 | 212.96 | 213.18 | 211.1821 | 23279 |
| 1733182200 | 212.18 | -0.27 | -0.13 | 212.21 | 212.53 | 210.91 | 29794 |
| 1732917840 | 212.45 | 1.16 | 0.55 | 211.74 | 212.46 | 211.58 | 9460 |
| 1732750200 | 211.29 | -0.28 | -0.13 | 212.25 | 213.1701 | 211.05 | 27750 |
| 1732663800 | 211.57 | -1.45 | -0.68 | 212.21 | 212.21 | 210.79 | 26547 |
| 1732577400 | 213.02 | 2.32 | 1.10 | 211.21 | 213.52 | 211.21 | 35796 |
| 1732318200 | 210.7 | 1.32 | 0.63 | 209.38 | 210.95 | 209.38 | 27483 |
| 1732231800 | 209.38 | 2.83 | 1.37 | 206.96 | 209.38 | 206.7 | 25322 |
| 1732145400 | 206.55 | 1.14 | 0.55 | 205.18 | 206.7 | 204.8049 | 41410 |
| 1732059000 | 205.41 | -0.25 | -0.12 | 204.48 | 205.555 | 203.35 | 80025 |
| 1731972600 | 205.659 | 1.56 | 0.76 | 204.5 | 205.659 | 204.445 | 27315 |
| 1731713400 | 204.1 | -1.42 | -0.69 | 205.59 | 205.85 | 203.898 | 26885 |
| 1731627000 | 205.52 | -1.4 | -0.68 | 207 | 207.115 | 205.33 | 26474 |
| 1731540600 | 206.92 | -0.25 | -0.12 | 207.3 | 207.735 | 206.75 | 27446 |
| 1731454200 | 207.17 | -3.36 | -1.60 | 209.67 | 209.67 | 207.06 | 26945 |
| 1731367800 | 210.53 | -0.73 | -0.35 | 211.16 | 211.765 | 210.525 | 25980 |
| 1731108600 | 211.26 | -1.37 | -0.64 | 211.53 | 212.005 | 210.84 | 27834 |
| 1731022200 | 212.63 | 0.44 | 0.21 | 212.95 | 213.51 | 212.2233 | 39891 |
| 1730935800 | 212.19 | 4.47 | 2.15 | 213.36 | 213.36 | 210.11 | 31706 |
| 1730849400 | 207.72 | 1.3 | 0.63 | 206.19 | 207.9399 | 205.53 | 31045 |
| 1730763000 | 206.42 | 0.66 | 0.32 | 207 | 207.7046 | 205.7554 | 27606 |
| 1730500200 | 205.76 | -0.04 | -0.02 | 206.37 | 207.11 | 205.65 | 38228 |
| 1730413800 | 205.8 | -3.06 | -1.47 | 207.62 | 207.96 | 205.8 | 18328 |
| 1730327400 | 208.86 | 0.62 | 0.30 | 208.11 | 210.25 | 208.11 | 18159 |
| 1730241000 | 208.24 | -1.45 | -0.69 | 208.56 | 209.15 | 207.97 | 29829 |
| 1730154600 | 209.69 | 2.12 | 1.02 | 208.38 | 209.7663 | 208.34 | 23158 |
| 1729895400 | 207.57 | -1.3 | -0.62 | 209.21 | 209.44 | 207.47 | 17477 |
| 1729809000 | 208.87 | -1.73 | -0.82 | 210.64 | 210.64 | 208.3304 | 15032 |
| 1729722600 | 210.6 | -0.83 | -0.39 | 210.52 | 211.626 | 210 | 23030 |
| 1729636200 | 211.43 | -1.91 | -0.90 | 212.71 | 213.42 | 210.79 | 23077 |
| 1729549800 | 213.34 | -1.87 | -0.87 | 215.08 | 215.08 | 212.98 | 27981 |
| 1729290600 | 215.21 | 0.79 | 0.37 | 214.89 | 215.82 | 214.1396 | 20128 |
| 1729204200 | 214.42 | 0.29 | 0.14 | 214.78 | 214.78 | 213.92 | 28097 |
| 1729117800 | 214.13 | 1.74 | 0.82 | 212.75 | 214.405 | 212.62 | 20587 |
| 1729031400 | 212.39 | 0.09 | 0.04 | 211.87 | 213.9924 | 211.87 | 27734 |
| 1728945000 | 212.3 | 1.18 | 0.56 | 210.39 | 212.44 | 210.03 | 21626 |
| 1728685800 | 211.12 | 1.84 | 0.88 | 209.7 | 211.33 | 209.7 | 11738 |
| 1728599400 | 209.28 | 0.23 | 0.11 | 208.31 | 209.6464 | 208 | 26506 |
| 1728513000 | 209.05 | 1.74 | 0.84 | 207.36 | 209.38 | 207.14 | 22434 |
| 1728426600 | 207.31 | -0.84 | -0.40 | 207.18 | 207.5298 | 206.11 | 19154 |
| 1728340200 | 208.15 | -0.22 | -0.11 | 207.71 | 208.4 | 207 | 23976 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
