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 | 3.64 | 2.268902325 | 160.43 | 166.18 | 159.1125 | 113542 | 163.91369261 | CS |
| 4 | 12.45 | 8.2113177681 | 151.62 | 166.18 | 149.2 | 105498 | 156.50886276 | CS |
| 12 | 12.01 | 7.89819807971 | 152.06 | 166.18 | 141.26 | 95318 | 151.53843884 | CS |
| 26 | 1.64 | 1.00966570215 | 162.43 | 171.94 | 141.26 | 87207 | 157.16932799 | CS |
| 52 | 5.47 | 3.44892812106 | 158.6 | 171.94 | 134.77 | 74000 | 155.53984658 | CS |
| 156 | -15.37 | -8.56553722693 | 179.44 | 202.78 | 112.44 | 64104 | 148.59540902 | CS |
| 260 | 66.17 | 67.5893769152 | 97.9 | 202.78 | 57.38 | 62895 | 135.18885996 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 162.72 | -2.09 | -1.27 | 164.35 | 166.18 | 161.99 | 84764 |
| 1721255700 | 164.81 | -0.95 | -0.57 | 164.85 | 165.51 | 163.29 | 150482 |
| 1721169300 | 165.76 | 2.95 | 1.81 | 163.63999 | 165.84 | 162.91999 | 93103 |
| 1721082900 | 162.81 | -0.38 | -0.23 | 162.94999 | 163.85 | 162 | 75325 |
| 1720823700 | 163.19 | 3.84 | 2.41 | 160.43 | 163.4 | 159.1125 | 166348 |
| 1720737300 | 159.35 | 4.95 | 3.21 | 155 | 159.36 | 154.61 | 138873 |
| 1720650900 | 154.4 | 1.33 | 0.87 | 153.76 | 154.55 | 152.72 | 66916 |
| 1720564500 | 153.07 | -0.99 | -0.64 | 153.88 | 154.0275 | 152.53 | 90041 |
| 1720478100 | 154.06 | 0.8 | 0.52 | 153.4 | 154.18 | 152.32 | 61337 |
| 1720218900 | 153.26 | -2.88 | -1.84 | 156.32 | 156.32 | 153.25 | 70256 |
| 1720040640 | 156.13999 | 1.66 | 1.07 | 154.4 | 157.44999 | 153.47999 | 45352 |
| 1719959700 | 154.47999 | 2.35 | 1.54 | 152.72 | 154.94 | 152.15539 | 150230 |
| 1719873300 | 152.13 | 0.33 | 0.22 | 152.02 | 153.095 | 150.525 | 101788 |
| 1719614100 | 151.8 | 0 | 0.00 | 151.8 | 151.8 | 151.8 | 0 |
| 1719527700 | 151.8 | 2.09 | 1.40 | 149.83 | 151.8 | 149.44 | 73740 |
| 1719441300 | 149.71 | -2.66 | -1.75 | 151.58 | 151.58 | 149.19999 | 40087 |
| 1719354900 | 152.37 | -0.19 | -0.12 | 152.68 | 153.09 | 151.03 | 87565 |
| 1719268500 | 152.56 | -0.21 | -0.14 | 153.01 | 153.79499 | 150.995 | 180999 |
| 1719009300 | 152.77 | 1.78 | 1.18 | 151.62 | 153.1 | 150.71 | 196375 |
| 1718922900 | 150.99 | 0.23 | 0.15 | 149.99 | 151.05 | 148.43 | 70321 |
| 1718750100 | 150.76 | -2.35 | -1.53 | 152.9 | 153.32 | 150.47 | 85456 |
| 1718663700 | 153.11 | 0.57 | 0.37 | 151.76 | 153.62 | 151.6396 | 59526 |
| 1718404500 | 152.54 | 1.54 | 1.02 | 149.91999 | 152.56 | 149.16999 | 67285 |
| 1718318100 | 151 | -2.22 | -1.45 | 153.35 | 153.35 | 149.44999 | 116427 |
| 1718231700 | 153.22 | 3.15 | 2.10 | 152.34 | 154.9 | 152.34 | 101254 |
| 1718145300 | 150.07 | -0.84 | -0.56 | 149.69999 | 150.32 | 148.56 | 43526 |
| 1718058900 | 150.91 | 0.93 | 0.62 | 149.65 | 150.91 | 148.9648 | 58686 |
| 1717799700 | 149.97999 | 0.64 | 0.43 | 148.16 | 150.41999 | 147.22999 | 99007 |
| 1717713300 | 149.34 | -1.89 | -1.25 | 151.1 | 151.56 | 149.095 | 98222 |
| 1717626900 | 151.22999 | 1.06 | 0.71 | 150.34 | 151.34 | 149.93 | 117579 |
| 1717540500 | 150.16999 | 0.53 | 0.35 | 149.66 | 150.49 | 149 | 94711 |
| 1717454100 | 149.63999 | 2.52 | 1.71 | 146.68 | 150.66 | 146.68 | 153861 |
| 1717194900 | 147.12 | 3.49 | 2.43 | 144.38 | 147.16 | 143.69 | 202543 |
| 1717108500 | 143.63 | 1.8 | 1.27 | 142.28 | 143.76 | 141.75 | 156106 |
| 1717022100 | 141.83 | -2.49 | -1.73 | 143.28 | 143.60499 | 141.26 | 104908 |
| 1716935700 | 144.32 | 0.67 | 0.47 | 144.12 | 144.91999 | 143.085 | 101445 |
| 1716590100 | 143.65 | 0.79 | 0.55 | 143.43 | 144.065 | 142.46 | 108640 |
| 1716503700 | 142.86 | -1.6 | -1.11 | 145.47 | 145.47 | 142.34 | 74896 |
| 1716417300 | 144.46 | -3.08 | -2.09 | 147.38 | 147.44 | 143.62 | 173078 |
| 1716330900 | 147.54 | -2.01 | -1.34 | 149.43 | 149.43 | 147.16 | 75714 |
| 1716244500 | 149.55 | 0.93 | 0.63 | 148.3 | 150.555 | 148.3 | 94705 |
| 1715985300 | 148.62 | -0.55 | -0.37 | 150.07 | 150.53 | 147.91 | 78380 |
| 1715898900 | 149.16999 | -0.11 | -0.07 | 149.53 | 150.82 | 148.38 | 66578 |
| 1715812500 | 149.28 | 0.57 | 0.38 | 150.18 | 150.24 | 148.69999 | 64082 |
| 1715726100 | 148.71 | 0.29 | 0.20 | 149.19 | 150.07 | 147.85 | 39847 |
| 1715639700 | 148.41999 | -2.24 | -1.49 | 151.28 | 151.85 | 148.195 | 35442 |
| 1715380500 | 150.66 | -1.07 | -0.71 | 152.12 | 152.75 | 150.07 | 32198 |
| 1715294100 | 151.72999 | 0.69 | 0.46 | 151.22 | 152.24 | 150.63 | 89191 |
| 1715207700 | 151.04 | 0.26 | 0.17 | 149.77 | 151.27 | 149.53 | 60039 |
| 1715121300 | 150.78 | 0.19 | 0.13 | 151.37 | 151.54 | 149.74 | 145051 |
| 1715034900 | 150.59 | 1.05 | 0.70 | 150.49 | 150.88999 | 149.71 | 127691 |
| 1714775700 | 149.54 | -1.23 | -0.82 | 151.91999 | 152.22 | 149.41 | 107201 |
| 1714689300 | 150.77 | 4.22 | 2.88 | 148.12 | 150.77 | 147.3 | 77376 |
| 1714602900 | 146.55 | -0.45 | -0.31 | 147 | 148.36 | 145.59 | 62905 |
| 1714516500 | 147 | -2.18 | -1.46 | 148.88999 | 149.03 | 146.91 | 47455 |
| 1714430100 | 149.18 | -0.62 | -0.41 | 150.19 | 151.11 | 148.13 | 58803 |
| 1714170900 | 149.8 | -1.82 | -1.20 | 152.06 | 152.72 | 149.74 | 82212 |
| 1714084500 | 151.62 | -3.17 | -2.05 | 153.72999 | 153.9 | 150.58 | 132882 |
| 1713998100 | 154.79 | 1.52 | 0.99 | 152.3 | 155.119 | 151.43 | 151673 |
| 1713911700 | 153.27 | 1.14 | 0.75 | 152.43 | 154.085 | 152.43 | 59878 |
| 1713825300 | 152.13 | 2.75 | 1.84 | 149.38 | 152.21 | 148.72999 | 95552 |
| 1713566100 | 149.38 | -0.02 | -0.01 | 149.4 | 150.54499 | 148.91999 | 93826 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
