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 | 5.965 | 3.41042280095 | 174.905 | 180.87 | 165.91 | 9501117 | 172.43289577 | CS |
| 4 | 19.02 | 11.7516218721 | 161.85 | 180.87 | 153.47 | 7337331 | 167.54897132 | CS |
| 12 | 36.84 | 25.5780045824 | 144.03 | 180.87 | 123.7365 | 8183077 | 154.93082852 | CS |
| 26 | 13.58 | 8.1176400263 | 167.29 | 200.55 | 123.7365 | 7306315 | 160.62270678 | CS |
| 52 | -50.17 | -21.7148545706 | 231.04 | 255.89 | 123.7365 | 6909326 | 176.07590319 | CS |
| 156 | 82.63 | 84.1103420195 | 98.24 | 255.89 | 71.12 | 6510286 | 149.15830677 | CS |
| 260 | 121.27 | 203.473154362 | 59.6 | 255.89 | 54.15 | 7090285 | 133.04918607 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750804500 | 180.18 | 8.22 | 4.78 | 175.08 | 180.52 | 174.995 | 7251772 |
| 1750718100 | 171.96 | 2.5 | 1.48 | 170.255 | 172.29 | 168.72 | 7411025 |
| 1750458900 | 169.46 | -3.38 | -1.96 | 174.465 | 175.37 | 165.91 | 18395883 |
| 1750286100 | 172.84 | -1.25 | -0.72 | 174.905 | 175.26 | 171.81 | 4945789 |
| 1750199700 | 174.09 | -2.46 | -1.39 | 176.28 | 178.32 | 174.06 | 6628781 |
| 1750113300 | 176.55 | 5.96 | 3.49 | 173.02 | 176.87 | 172.7901 | 6710252 |
| 1749854100 | 170.59 | -4.41 | -2.52 | 171.055 | 173.575 | 170.39 | 5294201 |
| 1749767700 | 175 | 2.21 | 1.28 | 172.49 | 175.33 | 172.28 | 4467232 |
| 1749681300 | 172.79 | -0.98 | -0.56 | 174 | 175.79 | 170.33 | 6130949 |
| 1749594900 | 173.77 | 3.98 | 2.34 | 170.87 | 174.39 | 169.99 | 5707034 |
| 1749508500 | 169.79 | 3.05 | 1.83 | 167.81 | 171.82 | 167.81 | 6318125 |
| 1749249300 | 166.74 | 2.55 | 1.55 | 165.44 | 169.53 | 165.44 | 5715691 |
| 1749162900 | 164.19 | 2.26 | 1.40 | 163.22 | 165.62 | 161.0988 | 7387138 |
| 1749076500 | 161.93 | 0.19 | 0.12 | 162.5 | 163.47999 | 160.18 | 5989955 |
| 1748990100 | 161.74 | 4.47 | 2.84 | 156.93 | 161.94999 | 156.36 | 6353737 |
| 1748903700 | 157.27 | 0.52 | 0.33 | 155.79 | 157.62 | 155.43 | 5873977 |
| 1748644500 | 156.75 | -2.73 | -1.71 | 159.04 | 159.22999 | 153.47 | 15276807 |
| 1748558100 | 159.47999 | -2.11 | -1.31 | 165.25 | 165.54 | 158.44999 | 6845816 |
| 1748471700 | 161.59 | -0.24 | -0.15 | 161.85 | 163.6696 | 160.88 | 6705126 |
| 1748385300 | 161.83 | 4.32 | 2.74 | 160.625 | 162.47999 | 159.16999 | 8465496 |
| 1748039700 | 157.51 | -3.01 | -1.88 | 156.55 | 158.41 | 155.66 | 5736297 |
| 1747953300 | 160.52 | -1.71 | -1.05 | 160.69 | 163.3 | 160.28 | 6354121 |
| 1747866900 | 162.22999 | -3.5 | -2.11 | 163.54 | 166.29 | 161.669 | 5656703 |
| 1747780500 | 165.72999 | -0.21 | -0.13 | 165.05 | 165.94 | 164.22999 | 5374740 |
| 1747694100 | 165.94 | 0.37 | 0.22 | 163.38 | 166 | 162.37 | 7429641 |
| 1747434900 | 165.57 | -9.18 | -5.25 | 168.44 | 169.47 | 161.91999 | 16520134 |
| 1747348500 | 174.75 | 0.61 | 0.35 | 172.44 | 176.38 | 171.2 | 12735407 |
| 1747262100 | 174.14 | 1.11 | 0.64 | 173.45 | 175.28 | 173.05 | 7063466 |
| 1747175700 | 173.03 | 5.04 | 3.00 | 168.87 | 174.1799 | 168.47 | 8976400 |
| 1747089300 | 167.99 | 12.38 | 7.96 | 166.25 | 169.7999 | 165.65 | 11718743 |
| 1746830100 | 155.61 | -0.39 | -0.25 | 156.93 | 158 | 154.65 | 3884453 |
| 1746743700 | 156 | 0.19 | 0.12 | 158.03 | 158.8 | 155.81 | 4823837 |
| 1746657300 | 155.81 | 2.78 | 1.82 | 153.57 | 156.19999 | 151.51 | 5494427 |
| 1746570900 | 153.03 | -1.58 | -1.02 | 152.24 | 154.47999 | 151.9 | 3468518 |
| 1746484500 | 154.61 | -0.49 | -0.32 | 154.75 | 156.63999 | 153.845 | 4068741 |
| 1746225300 | 155.1 | 6.14 | 4.12 | 152.79 | 156.695 | 152.685 | 6082863 |
| 1746138900 | 148.96 | -1.75 | -1.16 | 151.63999 | 152.28 | 148.74 | 6726456 |
| 1746052500 | 150.71 | 1.16 | 0.78 | 146.335 | 151.04 | 144.71 | 7270303 |
| 1745966100 | 149.55 | -1.24 | -0.82 | 149 | 151.065 | 147.905 | 5719154 |
| 1745879700 | 150.79 | -0.76 | -0.50 | 150.9 | 151.87 | 147.51 | 7052576 |
| 1745620500 | 151.55 | 1.38 | 0.92 | 148.99 | 152.61 | 147.87 | 4804721 |
| 1745534100 | 150.16999 | 6.59 | 4.59 | 147.44 | 150.4 | 145.35 | 7605891 |
| 1745447700 | 143.58 | 5.28 | 3.82 | 144.9 | 147.22 | 142.79 | 7812374 |
| 1745361300 | 138.3 | 2.75 | 2.03 | 137.18 | 139.08 | 136.32 | 5218068 |
| 1745274900 | 135.555 | -1.91 | -1.39 | 134.69999 | 136.01499 | 132.8 | 8394002 |
| 1744929300 | 137.46 | -0.73 | -0.53 | 138.99 | 139.65 | 136.94 | 6488791 |
| 1744842900 | 138.19 | -7.26 | -4.99 | 137.82 | 141.08 | 134.35 | 9276764 |
| 1744756500 | 145.44999 | 0.92 | 0.64 | 144.97 | 147.04499 | 144.24 | 5254441 |
| 1744670100 | 144.53 | -0.41 | -0.28 | 146.88 | 147.69999 | 142.13999 | 6834590 |
| 1744410900 | 144.94 | 6.7 | 4.85 | 138.57 | 146.22999 | 135.5 | 10320283 |
| 1744324500 | 138.24 | -11.49 | -7.67 | 143 | 143.805 | 133.505 | 16289055 |
| 1744238100 | 149.72999 | 20.77 | 16.11 | 129.58 | 150.9475 | 128.6 | 20657693 |
| 1744151700 | 128.96 | -3.89 | -2.93 | 138.405 | 140.69999 | 127.5 | 16416916 |
| 1744065300 | 132.85 | 5.9 | 4.65 | 124.97 | 141.57 | 123.7365 | 18794001 |
| 1743806100 | 126.95 | -8.56 | -6.32 | 129.11 | 132.46 | 123.94 | 15562075 |
| 1743719700 | 135.51 | -12.24 | -8.28 | 141 | 141.87 | 135.4 | 11776554 |
| 1743633300 | 147.75 | 2.09 | 1.43 | 144.03 | 149.31 | 143.84 | 4897390 |
| 1743546900 | 145.66 | 0.54 | 0.37 | 144.1 | 146.11 | 141.8 | 5867777 |
| 1743460500 | 145.12 | 0.06 | 0.04 | 142.772 | 145.68 | 141.16 | 7114794 |
| 1743201300 | 145.06 | -2.62 | -1.77 | 148.53 | 149.8 | 144.12 | 7712988 |
| 1743114900 | 147.68 | -3 | -1.99 | 149.94999 | 149.94999 | 146.94 | 6919138 |
| 1743028500 | 150.68 | -2.96 | -1.93 | 153.13999 | 153.99 | 149.51 | 4851269 |
| 1742942100 | 153.63999 | -1.31 | -0.85 | 154.91 | 154.94999 | 152.52 | 5092575 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
