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 | -14.6612 | -5.75264851291 | 254.86 | 257.9 | 230.9821 | 11049986 | 245.32221199 | SP |
| 4 | -20.8012 | -7.96980842912 | 261 | 283.07 | 230.9821 | 8699323 | 259.4618672 | SP |
| 12 | 24.2788 | 11.2443497592 | 215.92 | 283.07 | 215.15 | 7681407 | 252.01076919 | SP |
| 26 | 50.9488 | 26.9214266843 | 189.25 | 283.07 | 184.15 | 8211936 | 229.27569341 | SP |
| 52 | 85.1788 | 54.9469745839 | 155.02 | 283.07 | 136.1 | 8138087 | 192.68463785 | SP |
| 156 | 112.1488 | 87.5820382663 | 128.05 | 283.07 | 83.485 | 6060560 | 155.9553878 | SP |
| 260 | 172.9038 | 256.934096144 | 67.295 | 283.07 | 48 | 5294025 | 139.15329683 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 240.31 | 3.75 | 1.59 | 242.22 | 242.31 | 238.18 | 7323587 |
| 1721946900 | 236.56 | -4.42 | -1.83 | 239 | 243.36 | 230.9821 | 18761568 |
| 1721860500 | 240.98 | -13.88 | -5.45 | 250.59 | 251.32 | 240.34 | 11286242 |
| 1721774100 | 254.86 | -2.86 | -1.11 | 254.85 | 257.37 | 254.335 | 5862767 |
| 1721687700 | 257.72 | 9.58 | 3.86 | 253.18 | 257.89999 | 251.61 | 10750320 |
| 1721428500 | 248.14 | -7.4 | -2.90 | 254.86 | 255.21 | 247.79 | 8589033 |
| 1721342100 | 255.54 | 1.32 | 0.52 | 259.13 | 259.95 | 250.01 | 12804379 |
| 1721255700 | 254.22 | -19.49 | -7.12 | 263.79 | 264 | 253.85 | 15169489 |
| 1721169300 | 273.70999 | -0.12 | -0.04 | 275.31 | 275.63 | 270.5407 | 5618272 |
| 1721082900 | 273.83 | -0.62 | -0.23 | 276.41 | 277.4689 | 272.02 | 7813019 |
| 1720823700 | 274.45 | 3.43 | 1.27 | 271.8 | 278.94 | 271.06 | 8390315 |
| 1720737300 | 271.02 | -10.25 | -3.64 | 283 | 283.07 | 269.9999 | 12283570 |
| 1720650900 | 281.27 | 6.46 | 2.35 | 278.13 | 281.73 | 276.29 | 6173289 |
| 1720564500 | 274.81 | 0.6 | 0.22 | 276.29 | 277.61 | 272.16 | 5914899 |
| 1720478100 | 274.20999 | 4.49 | 1.66 | 272.83999 | 275.7047 | 272.55 | 5829216 |
| 1720218900 | 269.72 | 0.1 | 0.04 | 271.14999 | 272.05 | 268.05 | 6408614 |
| 1720040640 | 269.62 | 5.99 | 2.27 | 264.08999 | 270.39999 | 263.27999 | 4633047 |
| 1719959700 | 263.63 | 2.62 | 1.00 | 258.99 | 263.66 | 258.70999 | 4114599 |
| 1719873300 | 261.01 | 2.15 | 0.83 | 261 | 261.349 | 255.662 | 6185183 |
| 1719614100 | 258.86 | 0 | 0.00 | 258.86 | 258.86 | 258.86 | 0 |
| 1719527700 | 258.86 | -2.05 | -0.79 | 260.39999 | 262.43 | 257.64 | 5735644 |
| 1719441300 | 260.91 | -0.86 | -0.33 | 261.61 | 263.07 | 257.75 | 5942308 |
| 1719354900 | 261.77 | 5.99 | 2.34 | 258.37 | 261.91 | 255.81 | 6736185 |
| 1719268500 | 255.78 | -9.11 | -3.44 | 261.5 | 263.08499 | 255.73 | 10150287 |
| 1719009300 | 264.89 | -4.03 | -1.50 | 265.64999 | 268.92 | 262.015 | 11808714 |
| 1718922900 | 268.92 | -7.84 | -2.83 | 279.3 | 279.57 | 267.08 | 14047529 |
| 1718750100 | 276.76 | 4.28 | 1.57 | 273.51 | 278.27 | 273.02 | 8232233 |
| 1718663700 | 272.48 | 4.59 | 1.71 | 270.43 | 273.20999 | 266.9186 | 7497147 |
| 1718404500 | 267.89 | 0.68 | 0.25 | 265.39999 | 268.589 | 264.62 | 6251926 |
| 1718318100 | 267.20999 | 4.12 | 1.57 | 266.79 | 268.1399 | 263.95999 | 7645217 |
| 1718231700 | 263.08999 | 7.61 | 2.98 | 260.57 | 264.55 | 259.76 | 8042690 |
| 1718145300 | 255.48 | -0.38 | -0.15 | 255 | 255.89 | 251.85 | 6115587 |
| 1718058900 | 255.86 | 3.65 | 1.45 | 251.1 | 256.72 | 250.085 | 6424018 |
| 1717799700 | 252.21 | -0.2 | -0.08 | 252.24 | 254.06 | 250.49 | 5468781 |
| 1717713300 | 252.41 | -2 | -0.79 | 255.52 | 255.9162 | 250.245 | 9820400 |
| 1717626900 | 254.41 | 11.81 | 4.87 | 247.53 | 254.49 | 246.71 | 10946892 |
| 1717540500 | 242.6 | -0.88 | -0.36 | 243.3 | 243.7 | 240.1 | 5795308 |
| 1717454100 | 243.48 | 3 | 1.25 | 245.35 | 245.44 | 239.02 | 6302925 |
| 1717194900 | 240.48 | -1.79 | -0.74 | 243.37 | 244.02 | 234.26 | 12721115 |
| 1717108500 | 242.27 | -3.38 | -1.38 | 245.49 | 245.7399 | 241.45 | 7087092 |
| 1717022100 | 245.65 | -4.18 | -1.67 | 246.1 | 246.98 | 244.07 | 7575790 |
| 1716935700 | 249.83 | 5.57 | 2.28 | 247.69 | 250.85 | 245.46 | 7694085 |
| 1716590100 | 244.26 | 4.44 | 1.85 | 241.53 | 244.44 | 240.29 | 4648990 |
| 1716503700 | 239.82 | 3.23 | 1.37 | 244.15 | 244.56 | 237.79 | 12397658 |
| 1716417300 | 236.59 | 1.92 | 0.82 | 236.91 | 237.215 | 233.99 | 8091642 |
| 1716330900 | 234.67 | -0.33 | -0.14 | 232.96 | 234.92 | 231.87 | 4395467 |
| 1716244500 | 235 | 4.75 | 2.06 | 231.47 | 236.04 | 230.885 | 4985955 |
| 1715985300 | 230.25 | -1.95 | -0.84 | 233.59 | 233.82 | 228.62 | 5237906 |
| 1715898900 | 232.2 | -1.7 | -0.73 | 233.75 | 235.11 | 232.1 | 6207788 |
| 1715812500 | 233.9 | 6.82 | 3.00 | 229.27 | 234 | 228.54 | 8208498 |
| 1715726100 | 227.08 | 3.82 | 1.71 | 222.94 | 227.325 | 222.24 | 5047733 |
| 1715639700 | 223.26 | -0.04 | -0.02 | 224 | 224.545 | 222.32 | 3971997 |
| 1715380500 | 223.3 | 3.32 | 1.51 | 222.96 | 225.44 | 222.45 | 6126085 |
| 1715294100 | 219.98 | -1.42 | -0.64 | 221.49 | 221.77 | 218.905 | 4022920 |
| 1715207700 | 221.4 | 0.67 | 0.30 | 218.95 | 221.86 | 218.7 | 5403749 |
| 1715121300 | 220.73 | -1.94 | -0.87 | 222.55 | 223.18 | 220.64 | 5066499 |
| 1715034900 | 222.67 | 4.94 | 2.27 | 219.37 | 222.68 | 218.22 | 5340444 |
| 1714775700 | 217.73 | 5.7 | 2.69 | 215.92 | 218.36 | 215.15 | 6375777 |
| 1714689300 | 212.03 | 4.18 | 2.01 | 211.37 | 212.74 | 207.31 | 6381265 |
| 1714602900 | 207.85 | -6.24 | -2.91 | 211.18 | 214.54 | 206.1075 | 12943339 |
| 1714516500 | 214.09 | -4.29 | -1.96 | 217.34 | 219.62 | 214.09 | 4940865 |
| 1714430100 | 218.38 | 0.74 | 0.34 | 217.48 | 218.61 | 214.9 | 4813804 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
