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 | -4.9 | -2.9054254373 | 168.65 | 168.9075 | 161.71 | 7068807 | 165.51088798 | CS |
| 4 | -1.4 | -0.847714199213 | 165.15 | 169.41 | 161.71 | 6431828 | 166.90685406 | CS |
| 12 | 7.66 | 4.90742520341 | 156.09 | 169.41 | 153.52 | 6249347 | 163.84898452 | CS |
| 26 | 17.34 | 11.843453316 | 146.41 | 169.41 | 146.28 | 6567402 | 159.6323808 | CS |
| 52 | 12.74 | 8.43652738229 | 151.01 | 169.41 | 141.45 | 6327129 | 155.07016309 | CS |
| 156 | 28.15 | 20.7595870206 | 135.6 | 169.41 | 122.18 | 6790218 | 149.39726563 | CS |
| 260 | 53 | 47.855530474 | 110.75 | 169.41 | 94.34 | 7216133 | 139.00128029 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 163.9 | 1.18 | 0.73 | 162.74 | 164.04 | 161.71 | 5448704 |
| 1719873600 | 162.72 | -3.9 | -2.34 | 165.81 | 166.21 | 162.19999 | 7609086 |
| 1719614400 | 166.62 | 0 | 0.00 | 166.62 | 166.62 | 166.62 | 0 |
| 1719528000 | 166.62 | -0.83 | -0.50 | 167.51 | 168.1 | 165.5 | 5003060 |
| 1719441600 | 167.44999 | 0.6 | 0.36 | 166.35 | 167.81 | 165.66 | 5162831 |
| 1719355200 | 166.85 | -1.6 | -0.95 | 168.65 | 168.9075 | 165.9 | 8319788 |
| 1719268800 | 168.45 | 0.19 | 0.11 | 168.76 | 169.41 | 167.47999 | 7565262 |
| 1719009600 | 168.26 | 0.59 | 0.35 | 167.34 | 168.88 | 167.18 | 14738272 |
| 1718923200 | 167.66999 | -0.89 | -0.53 | 168.12 | 168.78 | 166.86 | 8542886 |
| 1718750400 | 168.56 | 1.06 | 0.63 | 167.26 | 168.65 | 166.94 | 5112242 |
| 1718664000 | 167.5 | 0.71 | 0.43 | 165.72 | 168.71 | 165.4 | 6745253 |
| 1718404800 | 166.79 | 0.38 | 0.23 | 166 | 166.93 | 165.25 | 3694633 |
| 1718318400 | 166.41 | 1.23 | 0.74 | 164.47 | 167 | 164.34 | 4927550 |
| 1718232000 | 165.18 | -2.3 | -1.37 | 167.6 | 167.63999 | 164.2209 | 5474199 |
| 1718145600 | 167.47999 | 0.13 | 0.08 | 166.97 | 167.5 | 166.02 | 3947114 |
| 1718059200 | 167.35 | 0.29 | 0.17 | 166.94999 | 167.715 | 166.08 | 4110586 |
| 1717800000 | 167.06 | -1.41 | -0.84 | 168.47 | 168.97 | 166.84 | 4557543 |
| 1717713600 | 168.47 | 2.42 | 1.46 | 165.88999 | 168.58 | 165.08 | 6298205 |
| 1717627200 | 166.05 | -0.96 | -0.57 | 166.87 | 167.01 | 164.97999 | 5243293 |
| 1717540800 | 167.01 | 2.36 | 1.43 | 165.15 | 167.12 | 164.4 | 6276766 |
| 1717454400 | 164.65 | 0.11 | 0.07 | 164.34 | 166.24 | 163.63 | 5828232 |
| 1717195200 | 164.54 | 1.96 | 1.21 | 162.58 | 164.77 | 161.97 | 10346119 |
| 1717108800 | 162.58 | 0.93 | 0.58 | 162.22999 | 162.69999 | 161.47999 | 4753964 |
| 1717022400 | 161.65 | -1.46 | -0.90 | 162.61 | 162.74 | 161.41999 | 4351905 |
| 1716936000 | 163.11 | -2.22 | -1.34 | 164.9 | 164.9 | 162.26 | 6410866 |
| 1716590400 | 165.33 | -0.16 | -0.10 | 166.16999 | 166.31 | 165.15 | 3816846 |
| 1716504000 | 165.49 | -2.32 | -1.38 | 167.29 | 168.11 | 165.32 | 4729538 |
| 1716417600 | 167.81 | -0.54 | -0.32 | 168.07 | 168.425 | 167.6268 | 4535379 |
| 1716331200 | 168.35 | 1.04 | 0.62 | 167.85 | 168.535 | 167.2902 | 5142562 |
| 1716244800 | 167.31 | -0.33 | -0.20 | 167.63999 | 167.88 | 166.7905 | 3804730 |
| 1715985600 | 167.63999 | -0.22 | -0.13 | 167.69999 | 168 | 166.88 | 4701824 |
| 1715899200 | 167.86 | 1.35 | 0.81 | 166.87 | 168.34 | 166.59 | 6812660 |
| 1715812800 | 166.51 | 0.75 | 0.45 | 165.47 | 166.68 | 165.12 | 5094823 |
| 1715726400 | 165.76 | -0.11 | -0.07 | 165.62 | 166.07 | 163.94999 | 6008902 |
| 1715640000 | 165.87 | -0.98 | -0.59 | 166.85 | 167.65 | 165.36 | 5725440 |
| 1715380800 | 166.85 | 0.81 | 0.49 | 165.88999 | 167.36 | 165.69999 | 4878903 |
| 1715294400 | 166.04 | 0.97 | 0.59 | 165.05 | 166.33 | 165.05 | 4670646 |
| 1715208000 | 165.07 | -0.69 | -0.42 | 165.93 | 166.37 | 164.93 | 4579416 |
| 1715121600 | 165.76 | 1.32 | 0.80 | 164.9 | 166.04 | 164.59 | 6433008 |
| 1715035200 | 164.44 | -0.02 | -0.01 | 164.46 | 164.97999 | 163.2629 | 5472414 |
| 1714776000 | 164.46 | 0.62 | 0.38 | 163.52 | 164.71 | 162.16 | 5581553 |
| 1714689600 | 163.84 | 0.44 | 0.27 | 163.88999 | 164.49 | 162.64009 | 5665073 |
| 1714603200 | 163.4 | 0.2 | 0.12 | 163.28 | 164.24 | 162.22 | 7543020 |
| 1714516800 | 163.19999 | 1.54 | 0.95 | 161.86 | 163.35 | 161.6 | 8106014 |
| 1714430400 | 161.66 | 0.37 | 0.23 | 161.16999 | 161.79 | 160.41 | 4622124 |
| 1714171200 | 161.29 | -1.26 | -0.78 | 162.5 | 163.32 | 160.49 | 5659650 |
| 1714084800 | 162.55 | -0.05 | -0.03 | 162.94 | 164.32 | 162.08 | 7094191 |
| 1713998400 | 162.6 | 1.1 | 0.68 | 160.93 | 162.86 | 159.41999 | 7216646 |
| 1713912000 | 161.5 | 0.96 | 0.60 | 161.65 | 162.1 | 160.415 | 7704864 |
| 1713825600 | 160.54 | 2.4 | 1.52 | 158.3 | 161.285 | 157.2525 | 8803008 |
| 1713566400 | 158.13999 | 0.85 | 0.54 | 154.97999 | 158.175 | 153.52 | 12013414 |
| 1713480000 | 157.29 | 0.33 | 0.21 | 156.57 | 157.63 | 155.96 | 7811735 |
| 1713393600 | 156.96 | 1.01 | 0.65 | 156.3 | 157.115 | 155.74 | 6618934 |
| 1713307200 | 155.94999 | 0.5 | 0.32 | 156.16999 | 156.94 | 155.665 | 6102858 |
| 1713220800 | 155.44999 | 0.12 | 0.08 | 156.5 | 156.82 | 155.33 | 5753718 |
| 1712961600 | 155.33 | -0.51 | -0.33 | 155.51 | 155.97 | 154.74 | 6770897 |
| 1712875200 | 155.84 | -1.4 | -0.89 | 157.8 | 157.8 | 155.77 | 8209767 |
| 1712788800 | 157.24 | 0.58 | 0.37 | 155.8 | 157.58 | 155.65 | 7780960 |
| 1712702400 | 156.66 | 0.62 | 0.40 | 156.09 | 156.75 | 155.69999 | 4613660 |
| 1712616000 | 156.04 | -0.06 | -0.04 | 155.81 | 156.69999 | 155.63 | 5476672 |
| 1712356800 | 156.1 | 0.65 | 0.42 | 155.44 | 157.06 | 154.69 | 5120818 |
| 1712270400 | 155.44999 | -0.7 | -0.45 | 156.86 | 157.08 | 155.41 | 6801164 |
| 1712184000 | 156.15 | -4.42 | -2.75 | 160.76 | 160.88 | 155.68 | 9587941 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
