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 | 3.63 | 2.25311898703 | 161.11 | 166.69 | 161.11 | 8840 | 165.29378136 | SP |
| 4 | 0.44 | 0.267802799757 | 164.3 | 170.61 | 158.55 | 8225 | 163.49314934 | SP |
| 12 | 0.26 | 0.158073929961 | 164.48 | 170.61 | 154.37 | 11060 | 161.14166428 | SP |
| 26 | -17.9 | -9.80070083224 | 182.64 | 183.6449 | 154.37 | 8128 | 164.92627915 | SP |
| 52 | -1.27 | -0.765014155774 | 166.01 | 183.6449 | 151.35 | 7478 | 165.90230702 | SP |
| 156 | 9.22 | 5.92849794239 | 155.52 | 183.6449 | 131.115 | 11092 | 157.3100403 | SP |
| 260 | 26.76 | 19.3941150891 | 137.98 | 223.19 | 112.03 | 15340 | 163.94654051 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 164.74 | -1.03 | -0.62 | 165.77 | 166.0439 | 164.22 | 6735 |
| 1740526500 | 165.77 | -0.39 | -0.23 | 166.38999 | 166.66 | 165.4 | 7149 |
| 1740440100 | 166.16 | 0.72 | 0.43 | 165.38999 | 166.69 | 165.38999 | 6016 |
| 1740180900 | 165.445 | 0.81 | 0.50 | 165.65 | 166.31 | 164.87 | 19838 |
| 1740094500 | 164.63 | 1.08 | 0.66 | 164.18 | 164.86 | 163.99789 | 5326 |
| 1740008100 | 163.55 | 2.18 | 1.35 | 161.11 | 163.55 | 161.11 | 4943 |
| 1739921700 | 161.37 | 0.81 | 0.50 | 162.26 | 162.31 | 160.97999 | 8151 |
| 1739576100 | 160.56 | -1.19 | -0.74 | 162.3477 | 162.38 | 160.41999 | 9519 |
| 1739489700 | 161.75 | 1.21 | 0.75 | 160.91 | 161.94 | 159.87 | 5182 |
| 1739403300 | 160.54 | 1.49 | 0.94 | 158.97999 | 160.54 | 158.97999 | 5168 |
| 1739316900 | 159.05 | -2.56 | -1.58 | 160.4 | 160.4 | 159.01 | 19202 |
| 1739230500 | 161.61 | -1.4 | -0.86 | 163.72 | 163.72 | 161.08 | 6350 |
| 1738971300 | 163.01 | -4.44 | -2.65 | 165.4 | 165.72999 | 163.01 | 7440 |
| 1738884900 | 167.44999 | -2.13 | -1.26 | 170.61 | 170.61 | 167.1 | 4111 |
| 1738798500 | 169.58 | 4.42 | 2.68 | 166 | 170.02 | 166 | 5727 |
| 1738712100 | 165.16 | -0.24 | -0.15 | 164.84 | 166.32 | 164.725 | 4308 |
| 1738625700 | 165.4 | 0.15 | 0.09 | 163.76 | 165.99 | 163.76 | 10778 |
| 1738366500 | 165.25 | 0.08 | 0.05 | 165.36 | 167.51499 | 165.25 | 9066 |
| 1738280100 | 165.16999 | 1.42 | 0.87 | 164.76 | 165.68 | 164.14609 | 6285 |
| 1738193700 | 163.75 | -0.87 | -0.53 | 164.3 | 164.46 | 163.16999 | 4353 |
| 1738107300 | 164.62 | 0.05 | 0.03 | 164.81 | 165.24 | 163.91 | 8215 |
| 1738020900 | 164.57 | 1.4 | 0.86 | 162.38999 | 165.51 | 162.38999 | 13590 |
| 1737761700 | 163.16999 | 1.33 | 0.82 | 163.16999 | 164.2734 | 162.7931 | 8662 |
| 1737675300 | 161.84 | 0 | 0.00 | 161.84 | 161.84 | 161.84 | 0 |
| 1737588900 | 161.84 | -0.16 | -0.10 | 161.29 | 162.85 | 161.29 | 4512 |
| 1737502500 | 162 | 3.82 | 2.41 | 159.34 | 162 | 159.34 | 55510 |
| 1737156900 | 158.18 | -0.27 | -0.17 | 159.5 | 159.5 | 158.07 | 5034 |
| 1737070500 | 158.44999 | -1.02 | -0.64 | 158.93 | 158.93 | 158.15 | 10576 |
| 1736984100 | 159.47 | 1.65 | 1.05 | 159.57 | 160.375 | 159.2346 | 11349 |
| 1736897700 | 157.82 | -2.88 | -1.79 | 160.49 | 160.5 | 157.24 | 15127 |
| 1736811300 | 160.69999 | 1.58 | 0.99 | 157.75 | 160.86 | 157.6822 | 15271 |
| 1736552100 | 159.12 | -1.51 | -0.94 | 159.3 | 159.66999 | 158.4412 | 8651 |
| 1736379300 | 160.63 | -0.12 | -0.07 | 160.1 | 160.63 | 159.91999 | 2486 |
| 1736292900 | 160.75 | 1.94 | 1.22 | 161.12 | 162.04 | 160.4 | 6762 |
| 1736206500 | 158.81 | 0.29 | 0.18 | 159.3 | 159.56 | 158.69999 | 8545 |
| 1735947300 | 158.52 | 1.48 | 0.94 | 157.874 | 159.0894 | 157.874 | 4191 |
| 1735860900 | 157.04 | 0.07 | 0.04 | 157.71 | 158.48339 | 156.7981 | 24547 |
| 1735688100 | 156.97 | 0.65 | 0.42 | 156.9 | 157.6 | 156.14609 | 14899 |
| 1735601700 | 156.32 | -1.92 | -1.21 | 157.08 | 157.08 | 155.41 | 24589 |
| 1735342500 | 158.24 | -0.95 | -0.60 | 157.84 | 159.3214 | 157.63999 | 8850 |
| 1735256100 | 159.19 | 0.23 | 0.14 | 157.58 | 159.2345 | 157.58 | 10751 |
| 1735077840 | 158.96 | 0.65 | 0.41 | 158.41999 | 158.96 | 157.13 | 11428 |
| 1734996900 | 158.31 | -0.25 | -0.16 | 156.56 | 158.31 | 156.41 | 29847 |
| 1734737700 | 158.56 | 2.01 | 1.28 | 157.34 | 159.62 | 157.27959 | 28916 |
| 1734651300 | 156.55 | -1.82 | -1.15 | 156.8 | 157.11 | 154.37 | 19016 |
| 1734564900 | 158.37 | -5.8 | -3.53 | 164.11 | 164.11 | 158.37 | 11073 |
| 1734478500 | 164.16999 | 0.7 | 0.43 | 163.47 | 165.11 | 163.47 | 14094 |
| 1734392100 | 163.47 | 0.05 | 0.03 | 164.025 | 165.29 | 163.47 | 8611 |
| 1734132900 | 163.41999 | -1.11 | -0.67 | 163.59 | 163.59 | 163.235 | 4103 |
| 1734046500 | 164.53 | -1.66 | -1.00 | 165.82499 | 165.82499 | 164.53 | 7225 |
| 1733960100 | 166.19 | 0.08 | 0.05 | 165.94999 | 167.437 | 165.94999 | 6185 |
| 1733873700 | 166.11 | -1.44 | -0.86 | 167.79 | 167.79 | 165.93 | 6137 |
| 1733787300 | 167.55 | 0.89 | 0.53 | 167.69999 | 168.585 | 167.55 | 6564 |
| 1733528100 | 166.66 | 0.95 | 0.57 | 167 | 167.41999 | 166.2764 | 3003 |
| 1733441700 | 165.71 | -0.53 | -0.32 | 166.8403 | 166.8403 | 165.4394 | 5451 |
| 1733355300 | 166.24 | 1.11 | 0.67 | 164.40969 | 166.47 | 164.26 | 8601 |
| 1733268900 | 165.13 | -1.74 | -1.04 | 165.81 | 166.24 | 165.13 | 3018 |
| 1733182500 | 166.87 | -0.5 | -0.30 | 166.21 | 167.28 | 166.11 | 7368 |
| 1732917840 | 167.37 | 0.34 | 0.20 | 167.38 | 167.53 | 167.22999 | 2846 |
| 1732750500 | 167.0293 | 1.59 | 0.96 | 166.38 | 167.36 | 166 | 82331 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
