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 | 3 | 2.10039907582 | 142.83 | 146.69 | 142.51 | 346508 | 145.50567856 | SP |
| 4 | 0.47 | 0.323335167859 | 145.36 | 146.9899 | 139.68 | 570750 | 144.16925544 | SP |
| 12 | 7.35 | 5.30762564991 | 138.48 | 146.9899 | 136.56 | 514335 | 142.36823451 | SP |
| 26 | 18.09 | 14.1615782057 | 127.74 | 146.9899 | 121.24 | 465654 | 136.92879457 | SP |
| 52 | 34.41 | 30.8831448573 | 111.42 | 146.9899 | 109.63 | 441597 | 128.81993501 | SP |
| 156 | 46.53 | 46.8580060423 | 99.3 | 146.9899 | 76.95 | 573545 | 100.73342888 | SP |
| 260 | 72.66 | 99.3029930299 | 73.17 | 146.9899 | 48.5501 | 566685 | 94.89145568 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 146.22 | -0.07 | -0.05 | 145.94 | 146.47999 | 145.35 | 306178 |
| 1739921700 | 146.29 | 0.29 | 0.20 | 146.52 | 146.55 | 145.38999 | 403430 |
| 1739576100 | 146 | 0.19 | 0.13 | 145.78 | 146.24 | 145.63 | 256966 |
| 1739489700 | 145.81 | 1.83 | 1.27 | 144.34 | 145.88999 | 144.02 | 327428 |
| 1739403300 | 143.97999 | -0.37 | -0.26 | 142.635 | 144.29499 | 142.57499 | 356483 |
| 1739316900 | 144.35 | -0.53 | -0.37 | 144.06 | 144.7029 | 143.655 | 288055 |
| 1739230500 | 144.88 | 1.34 | 0.93 | 144.55 | 145.19999 | 144.41 | 3002613 |
| 1738971300 | 143.54 | -1.57 | -1.08 | 145.5 | 145.81979 | 143.41999 | 348440 |
| 1738884900 | 145.11 | 1.24 | 0.86 | 144.47999 | 145.11 | 143.94999 | 706058 |
| 1738798500 | 143.87 | 0.67 | 0.47 | 142.86 | 143.94999 | 142.615 | 349012 |
| 1738712100 | 143.19999 | 1.4 | 0.99 | 142.34 | 143.41 | 142.16 | 358388 |
| 1738625700 | 141.8 | -1.2 | -0.84 | 140.5 | 142.51 | 139.7413 | 494722 |
| 1738366500 | 143 | -0.79 | -0.55 | 144.63 | 145.5 | 142.81 | 504832 |
| 1738280100 | 143.79 | 1.46 | 1.03 | 143.38 | 144.05 | 142.2759 | 508693 |
| 1738193700 | 142.33 | -1.12 | -0.78 | 143.32 | 143.32 | 141.47999 | 409675 |
| 1738107300 | 143.44999 | 2.6 | 1.85 | 141.66 | 143.6 | 140.28309 | 405735 |
| 1738020900 | 140.85 | -4.94 | -3.39 | 140.44999 | 141.82 | 139.68 | 657111 |
| 1737761700 | 145.79 | 0.07 | 0.05 | 146.72 | 146.9899 | 145.47 | 378161 |
| 1737675300 | 145.72 | 0 | 0.00 | 145.72 | 145.72 | 145.72 | 0 |
| 1737588900 | 145.72 | 1.65 | 1.15 | 145.36 | 146.19999 | 145.36 | 414871 |
| 1737502500 | 144.07 | 1.47 | 1.03 | 143.54499 | 144.21 | 142.63 | 648293 |
| 1737156900 | 142.6 | 1.84 | 1.31 | 142.71 | 143.16999 | 141.94 | 434468 |
| 1737070500 | 140.76 | -0.59 | -0.42 | 142.07 | 142.07 | 140.76 | 611866 |
| 1736984100 | 141.35 | 3.14 | 2.27 | 140.51 | 141.5335 | 139.8594 | 424810 |
| 1736897700 | 138.21 | -0.03 | -0.02 | 139.38999 | 139.469 | 137.3025 | 466207 |
| 1736811300 | 138.24 | -0.35 | -0.25 | 136.69 | 138.31 | 136.56 | 796472 |
| 1736552100 | 138.59 | -2.1 | -1.49 | 139.43 | 139.77 | 137.79 | 629201 |
| 1736379300 | 140.69 | 0.24 | 0.17 | 140.38 | 141.15 | 139.49 | 1101785 |
| 1736292900 | 140.44999 | -2.61 | -1.82 | 143.475 | 143.54 | 139.94999 | 728670 |
| 1736206500 | 143.06 | 1.47 | 1.04 | 143.16999 | 143.96 | 142.51 | 555859 |
| 1735947300 | 141.59 | 2.35 | 1.69 | 140.41999 | 141.78 | 139.97999 | 428648 |
| 1735860900 | 139.24 | -0.11 | -0.08 | 140.1814 | 140.88 | 138.05 | 599399 |
| 1735688100 | 139.35 | -1.14 | -0.81 | 140.88 | 140.91 | 139.0379 | 455010 |
| 1735601700 | 140.49 | -1.58 | -1.11 | 139.865 | 141.51 | 139.4065 | 486486 |
| 1735342500 | 142.07 | -2.07 | -1.44 | 143.09 | 143.09 | 140.845 | 492244 |
| 1735256100 | 144.13999 | -0.05 | -0.03 | 144.02 | 144.44 | 143.16999 | 305090 |
| 1735077840 | 144.19 | 1.78 | 1.25 | 143.01 | 144.19 | 142.63999 | 314411 |
| 1734996900 | 142.41 | 1.39 | 0.99 | 141.43 | 142.445 | 140.18 | 553831 |
| 1734737700 | 141.02 | 1.54 | 1.10 | 138.5 | 142.31 | 138.19 | 608403 |
| 1734651300 | 139.47999 | 0.32 | 0.23 | 140.93 | 141.04 | 139.3501 | 640123 |
| 1734564900 | 139.16 | -4.96 | -3.44 | 143.99 | 144.72 | 139.1484 | 466807 |
| 1734478500 | 144.12 | -0.85 | -0.59 | 143.8101 | 144.37 | 143.425 | 525331 |
| 1734392100 | 144.97 | 1.53 | 1.07 | 144.14415 | 145.11 | 143.7527 | 522918 |
| 1734132900 | 143.44 | 0.24 | 0.17 | 144.08 | 144.41999 | 142.75 | 450488 |
| 1734046500 | 143.19999 | -0.83 | -0.58 | 143.5555 | 143.94 | 143.19999 | 349574 |
| 1733960100 | 144.03 | 2.05 | 1.44 | 142.97 | 144.29 | 142.9159 | 277618 |
| 1733873700 | 141.97999 | -0.26 | -0.18 | 142.37 | 143.18 | 141.58 | 312961 |
| 1733787300 | 142.24 | -0.85 | -0.59 | 142.9391 | 142.9391 | 141.85499 | 308253 |
| 1733528100 | 143.09 | 0.82 | 0.58 | 142.6 | 143.25 | 142.41999 | 283396 |
| 1733441700 | 142.27 | -0.23 | -0.16 | 142.53 | 142.7799 | 142.13999 | 320758 |
| 1733355300 | 142.5 | 1.78 | 1.26 | 141.55 | 142.54 | 141.54679 | 323651 |
| 1733268900 | 140.72 | 0.53 | 0.38 | 139.83 | 140.77 | 139.76 | 312356 |
| 1733182500 | 140.19 | 1.19 | 0.86 | 139.52 | 140.27 | 139.52 | 537016 |
| 1732917840 | 139 | 1.2 | 0.87 | 138.03 | 139.1788 | 137.9563 | 155096 |
| 1732750500 | 137.8 | -0.97 | -0.70 | 138.22 | 138.3188 | 137.08 | 263777 |
| 1732664100 | 138.77 | 1.15 | 0.84 | 138.02 | 138.85 | 138.02 | 322656 |
| 1732577700 | 137.62 | 0.25 | 0.18 | 138.35 | 138.6412 | 136.945 | 468786 |
| 1732318500 | 137.37 | 0.1 | 0.07 | 137.249 | 137.57 | 136.74 | 309149 |
| 1732232100 | 137.27 | 0.25 | 0.18 | 137.96 | 137.96 | 135.51 | 718894 |
| 1732145700 | 137.02 | -0.11 | -0.08 | 137.07 | 137.09 | 135.33269 | 387651 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
