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 | 2.91 | 1.62606168976 | 178.96 | 183.7907 | 178.77 | 1510729 | 180.96017399 | SP |
| 4 | 8.82 | 5.09679283444 | 173.05 | 183.7907 | 171.19 | 1811017 | 177.56303255 | SP |
| 12 | 12.55 | 7.41200094496 | 169.32 | 183.7907 | 165.96 | 1633004 | 175.09606263 | SP |
| 26 | 23.28 | 14.6793618765 | 158.59 | 183.7907 | 157.8673 | 1666581 | 169.15564878 | SP |
| 52 | 39.7 | 27.9243159598 | 142.17 | 183.7907 | 141.7401 | 1969676 | 160.49550687 | SP |
| 156 | 39.31 | 27.5743546577 | 142.56 | 183.7907 | 122.54 | 2534668 | 145.45802867 | SP |
| 260 | 64.01 | 54.3101985406 | 117.86 | 183.7907 | 75.5507 | 2537508 | 134.60687524 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 181.87 | 0.61 | 0.34 | 181.62 | 182.38 | 181.555 | 625732 |
| 1732750200 | 181.26 | -0.08 | -0.04 | 181.66 | 182.3295 | 181.2 | 1434544 |
| 1732663800 | 181.34 | 0.13 | 0.07 | 181.07 | 181.5385 | 180.2586 | 1559758 |
| 1732577400 | 181.21 | 1.13 | 0.63 | 181.06 | 181.929 | 180.76 | 1469698 |
| 1732318200 | 180.08 | 1.31 | 0.73 | 178.96 | 180.25 | 178.77 | 1578914 |
| 1732231800 | 178.77 | 2.15 | 1.22 | 177.08 | 179.18 | 176.68 | 1738345 |
| 1732145400 | 176.62 | 0.36 | 0.20 | 176.57 | 176.75 | 175.49 | 1402021 |
| 1732059000 | 176.26 | -0.69 | -0.39 | 175.85 | 176.64 | 175.15 | 1516139 |
| 1731972600 | 176.95 | 0.81 | 0.46 | 176.39 | 177.21 | 176.08 | 1588239 |
| 1731713400 | 176.14 | -0.6 | -0.34 | 176.37 | 176.9493 | 175.79 | 1773577 |
| 1731627000 | 176.74 | -1.26 | -0.71 | 178.21 | 178.265 | 176.6835 | 3220725 |
| 1731540600 | 178 | 0.23 | 0.13 | 178.06 | 178.525 | 177.51 | 1683283 |
| 1731454200 | 177.77 | -1.4 | -0.78 | 179.23 | 179.2627 | 177.46 | 1502877 |
| 1731367800 | 179.17 | 0.44 | 0.25 | 179.28 | 180.06 | 179.06 | 1608690 |
| 1731108600 | 178.73 | 1.02 | 0.57 | 178.08 | 179.26 | 177.7833 | 3097885 |
| 1731022200 | 177.71 | -0.53 | -0.30 | 178.58 | 178.62 | 177.35 | 2108933 |
| 1730935800 | 178.24 | 4.67 | 2.69 | 178.43 | 178.53 | 176.84 | 2661463 |
| 1730849400 | 173.57 | 1.82 | 1.06 | 171.81 | 173.61 | 171.52 | 1560937 |
| 1730763000 | 171.75 | -0.45 | -0.26 | 172.32 | 172.65 | 171.19 | 1635313 |
| 1730500200 | 172.2 | 0.04 | 0.02 | 173.05 | 173.7166 | 172.05 | 1267989 |
| 1730413800 | 172.16 | -1.14 | -0.66 | 172.99 | 173.39 | 172.16 | 1638349 |
| 1730327400 | 173.3 | -0.12 | -0.07 | 173.05 | 174.12 | 172.95 | 1025059 |
| 1730241000 | 173.42 | -1.16 | -0.66 | 173.89 | 174.28 | 173.34 | 1281487 |
| 1730154600 | 174.58 | 0.95 | 0.55 | 174.03 | 174.77 | 174.02 | 1100053 |
| 1729895400 | 173.63 | -1.23 | -0.70 | 175.57 | 175.72 | 173.5001 | 1187524 |
| 1729809000 | 174.86 | -0.6 | -0.34 | 175.45 | 175.5652 | 174.35 | 1144960 |
| 1729722600 | 175.46 | -0.4 | -0.23 | 175.46 | 175.99 | 174.57 | 1167764 |
| 1729636200 | 175.86 | -0.26 | -0.15 | 175.51 | 176.14 | 174.875 | 1975788 |
| 1729549800 | 176.12 | -1.7 | -0.96 | 177.55 | 177.82 | 175.91 | 1623735 |
| 1729290600 | 177.82 | 0.25 | 0.14 | 177.54 | 177.91 | 176.9538 | 1809991 |
| 1729204200 | 177.57 | -0.18 | -0.10 | 177.99 | 178.18 | 177.43 | 1599195 |
| 1729117800 | 177.75 | 1.29 | 0.73 | 176.84 | 177.97 | 176.71 | 1582156 |
| 1729031400 | 176.46 | -0.95 | -0.54 | 176.93 | 177.9698 | 176.32 | 1714239 |
| 1728945000 | 177.41 | 1.1 | 0.62 | 176.34 | 177.54 | 175.97 | 1375871 |
| 1728685800 | 176.31 | 1.83 | 1.05 | 174.92 | 176.399 | 174.784 | 1502402 |
| 1728599400 | 174.48 | -0.54 | -0.31 | 174.97 | 175.02 | 174.12 | 1536590 |
| 1728513000 | 175.02 | 1.52 | 0.88 | 173.51 | 175.205 | 173.2 | 2205798 |
| 1728426600 | 173.5 | 0.19 | 0.11 | 173.49 | 173.75 | 172.89 | 1153613 |
| 1728340200 | 173.31 | -1.31 | -0.75 | 174.25 | 174.39 | 172.79 | 1649234 |
| 1728081000 | 174.62 | 1.35 | 0.78 | 174.09 | 174.67 | 173.27 | 1013889 |
| 1727994600 | 173.27 | -0.76 | -0.44 | 173.59 | 173.7263 | 172.68 | 1152215 |
| 1727908200 | 174.03 | -0.12 | -0.07 | 174.1 | 174.425 | 173.26 | 1353714 |
| 1727821800 | 174.15 | -0.42 | -0.24 | 174.4 | 174.6477 | 173.32 | 1328062 |
| 1727735400 | 174.57 | 0.62 | 0.36 | 173.93 | 174.72 | 173 | 3446274 |
| 1727476200 | 173.95 | 0.56 | 0.32 | 173.99 | 174.92 | 173.77 | 2166527 |
| 1727389800 | 173.39 | 0.05 | 0.03 | 173.06 | 173.6096 | 172.8956 | 1288716 |
| 1727303400 | 173.34 | -1.04 | -0.60 | 174.53 | 174.7999 | 173.04 | 1458184 |
| 1727217000 | 174.38 | 0.08 | 0.05 | 174.47 | 174.7656 | 173.99 | 1350334 |
| 1727130600 | 174.3 | 0.61 | 0.35 | 174.15 | 174.51 | 173.83 | 1460660 |
| 1726871400 | 173.69 | -0.16 | -0.09 | 173.39 | 173.778 | 172.78 | 1632770 |
| 1726785000 | 173.85 | 1.51 | 0.88 | 174.22 | 174.4199 | 173.06 | 1316609 |
| 1726698600 | 172.34 | -0.38 | -0.22 | 172.8 | 174.3492 | 172.17 | 1352801 |
| 1726612200 | 172.72 | -0.07 | -0.04 | 172.99 | 173.61 | 172.15 | 1315384 |
| 1726525800 | 172.79 | 1.36 | 0.79 | 171.97 | 172.86 | 171.84 | 1754116 |
| 1726266600 | 171.43 | 1.22 | 0.72 | 170.84 | 171.65 | 170.68 | 1248899 |
| 1726180200 | 170.21 | 1.02 | 0.60 | 169.44 | 170.24 | 168.53 | 1731753 |
| 1726093800 | 169.19 | -0.19 | -0.11 | 168.92 | 169.41 | 165.96 | 1790426 |
| 1726007400 | 169.38 | 0.19 | 0.11 | 169.67 | 169.8 | 168.1233 | 1562183 |
| 1725921000 | 169.19 | 1.77 | 1.06 | 168.28 | 169.86 | 167.96 | 1391572 |
| 1725661800 | 167.41999 | -2.17 | -1.28 | 169.32 | 169.99 | 167.18 | 2549010 |
| 1725575400 | 169.59 | -1.27 | -0.74 | 171.15 | 171.26 | 168.889 | 2455549 |
| 1725489000 | 170.86 | -0.1 | -0.06 | 170.78 | 171.85 | 170.38 | 1548129 |
| 1725402600 | 170.96 | -1.89 | -1.09 | 172.13 | 172.51 | 170.36 | 2175882 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
