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 | -12.45 | -5.7386494584 | 216.95 | 219.8 | 196.7 | 4193320 | 205.60945052 | SP |
| 4 | -11.33 | -5.24950192281 | 215.83 | 233.44 | 196.7 | 3039137 | 215.99730018 | SP |
| 12 | -12.23 | -5.64296590227 | 216.73 | 238.34 | 196.7 | 3397039 | 218.56603902 | SP |
| 26 | -7.21 | -3.40560200274 | 211.71 | 240.47 | 196.7 | 3214209 | 220.77295422 | SP |
| 52 | -21.48290921 | -9.50643094431 | 225.98290921 | 267.24 | 192.9401 | 3431377 | 224.12202359 | SP |
| 156 | 54.32675654 | 36.176055926 | 150.17324346 | 267.24 | 95.90162621 | 1864531 | 194.70588865 | SP |
| 260 | 125.41497818 | 158.582466431 | 79.08502182 | 267.24 | 55.90762929 | 1508814 | 177.3861472 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 206.63 | 4.36 | 2.16 | 204.34 | 207.29 | 200.57 | 3313964 |
| 1741131300 | 202.27 | 1.12 | 0.56 | 200.8 | 207.62 | 196.7 | 5485404 |
| 1741044900 | 201.15 | -7.37 | -3.53 | 211.51 | 211.65 | 199.32 | 5060901 |
| 1740785700 | 208.52 | 3.27 | 1.59 | 205.5 | 210.05 | 203.12 | 3721575 |
| 1740699300 | 205.25 | -12.69 | -5.82 | 219.02 | 219.5 | 204.92 | 4344007 |
| 1740612900 | 217.94 | 3.73 | 1.74 | 216.95 | 219.8 | 215.58 | 2556397 |
| 1740526500 | 214.21 | -4.51 | -2.06 | 218.45 | 219.2225 | 213.58 | 3512323 |
| 1740440100 | 218.72 | -5.26 | -2.35 | 224.97 | 225.34 | 218.54 | 3400195 |
| 1740180900 | 223.98 | -7.09 | -3.07 | 231.76 | 231.85 | 223.13 | 2946218 |
| 1740094500 | 231.07 | 0.54 | 0.23 | 231.995 | 233.44 | 228.75 | 2641457 |
| 1740008100 | 230.53 | 3.77 | 1.66 | 227.15 | 231.62 | 226.26 | 2633575 |
| 1739921700 | 226.76 | 3.69 | 1.65 | 224.8 | 227.47 | 223.47 | 3421958 |
| 1739576100 | 223.07 | 0.23 | 0.10 | 222.75 | 223.77 | 221.92 | 1566272 |
| 1739489700 | 222.84 | 2.7 | 1.23 | 220 | 222.99 | 219.885 | 2545179 |
| 1739403300 | 220.14 | 0.24 | 0.11 | 216.58 | 220.22 | 215.95 | 2014147 |
| 1739316900 | 219.9 | 0.2 | 0.09 | 217.98 | 221.17 | 217.89 | 1549908 |
| 1739230500 | 219.7 | 2.83 | 1.30 | 218.45 | 220.25 | 218.42 | 2697926 |
| 1738971300 | 216.87 | -3.43 | -1.56 | 220.81 | 222.08 | 215.39 | 3295966 |
| 1738884900 | 220.3 | -0.29 | -0.13 | 219.05 | 220.7 | 217.88 | 3106822 |
| 1738798500 | 220.59 | 4.19 | 1.94 | 215.83 | 221.04 | 214.48 | 2199588 |
| 1738712100 | 216.4 | 2.2 | 1.03 | 213.72 | 217.27 | 213.425 | 3735189 |
| 1738625700 | 214.2 | -3.93 | -1.80 | 212.39 | 216.85 | 210.96 | 3598851 |
| 1738366500 | 218.13 | -0.61 | -0.28 | 219.99 | 224.29 | 217.47 | 3845830 |
| 1738280100 | 218.74 | 4.36 | 2.03 | 217.01 | 219.99 | 215.76 | 4627727 |
| 1738193700 | 214.38 | 0.88 | 0.41 | 215.56 | 216.18 | 212.15 | 2428898 |
| 1738107300 | 213.5 | 0.95 | 0.45 | 213.71 | 214.77 | 208.98 | 9067597 |
| 1738020900 | 212.55 | -18.09 | -7.84 | 219 | 219.568 | 209.74 | 16661362 |
| 1737761700 | 230.64 | -5.17 | -2.19 | 235.42 | 235.475 | 229.71 | 2212287 |
| 1737675300 | 235.81 | 0 | 0.00 | 235.81 | 235.81 | 235.81 | 0 |
| 1737588900 | 235.81 | 3.36 | 1.45 | 234.82 | 238.34 | 234.81 | 3498601 |
| 1737502500 | 232.45 | 2.71 | 1.18 | 231.81 | 234.56 | 229.8 | 3184264 |
| 1737156900 | 229.74 | 6.2 | 2.77 | 228.58 | 230.32 | 227.3591 | 4079992 |
| 1737070500 | 223.54 | 0.33 | 0.15 | 227.04 | 227.79 | 223.54 | 3021530 |
| 1736984100 | 223.21 | 4.25 | 1.94 | 222.48 | 224.65 | 221.67 | 2899340 |
| 1736897700 | 218.96 | 1.43 | 0.66 | 219.35 | 220.75 | 216.121 | 1489821 |
| 1736811300 | 217.53 | -0.67 | -0.31 | 214.03 | 217.82 | 213.66 | 2307530 |
| 1736552100 | 218.2 | -5.34 | -2.39 | 220.78 | 220.88 | 216.78 | 4036232 |
| 1736379300 | 223.54 | -2.25 | -1.00 | 224.91 | 225.46 | 221.11 | 3140863 |
| 1736292900 | 225.79 | -3.12 | -1.36 | 231.7 | 231.89 | 224.56 | 3694039 |
| 1736206500 | 228.91 | 6.44 | 2.89 | 227.26 | 231.8 | 227.26 | 4145288 |
| 1735947300 | 222.47 | 5.65 | 2.61 | 218.25 | 223.04 | 217.96 | 2623651 |
| 1735860900 | 216.82 | 1.33 | 0.62 | 217.68 | 220.22 | 214.96 | 2420599 |
| 1735688100 | 215.49 | -1.79 | -0.82 | 218.01 | 218.81 | 214.64 | 1355896 |
| 1735601700 | 217.28 | -4.36 | -1.97 | 217.75 | 219.31 | 215.67 | 2566280 |
| 1735342500 | 221.64 | -1.89 | -0.85 | 222.26 | 222.72 | 218.85 | 1928839 |
| 1735256100 | 223.53 | -0.07 | -0.03 | 221.97 | 224.95 | 221.69 | 1303501 |
| 1735077840 | 223.6 | 2.28 | 1.03 | 222.78 | 223.68 | 221.345 | 1252263 |
| 1734996900 | 221.32 | 6.5 | 3.03 | 216.53 | 221.6 | 216.47 | 3043362 |
| 1734737700 | 214.82 | 2.85 | 1.34 | 210.81 | 217.78 | 210.3 | 4671325 |
| 1734651300 | 211.97 | -3.62 | -1.68 | 216.09 | 216.56 | 211.45 | 3238408 |
| 1734564900 | 215.59 | -8.28 | -3.70 | 225.35 | 227.1586 | 213.95 | 4418448 |
| 1734478500 | 223.87 | -3.57 | -1.57 | 225 | 226.179 | 222.56 | 2395800 |
| 1734392100 | 227.44 | 4.14 | 1.85 | 224.16 | 228.58 | 222.39 | 4777497 |
| 1734132900 | 223.3 | 6.06 | 2.79 | 222.3 | 224.66 | 220.01 | 3720801 |
| 1734046500 | 217.24 | -1.7 | -0.78 | 217.29 | 218.18 | 215.47 | 2674992 |
| 1733960100 | 218.94 | 5.37 | 2.51 | 216.73 | 220.23 | 215.4 | 3232552 |
| 1733873700 | 213.57 | -5.2 | -2.38 | 219.32 | 219.575 | 212.192 | 2564232 |
| 1733787300 | 218.77 | -1.06 | -0.48 | 218.5 | 221.54 | 217.38 | 1571537 |
| 1733528100 | 219.83 | 1.32 | 0.60 | 218.6 | 220.375 | 218 | 1822977 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
