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 | -3.06 | -1.79936493002 | 170.06 | 174.32 | 164.145 | 1833208 | 171.04308102 | CS |
| 4 | 11.02 | 7.0650083344 | 155.98 | 174.32 | 152.67 | 1349279 | 165.26412934 | CS |
| 12 | 9.34 | 5.92414055563 | 157.66 | 174.32 | 149.62 | 1173252 | 162.48470935 | CS |
| 26 | 50.95 | 43.9034898751 | 116.05 | 174.32 | 104.235 | 1177279 | 142.19777144 | CS |
| 52 | 53.78 | 47.5004416181 | 113.22 | 174.32 | 104.235 | 1144604 | 131.34795416 | CS |
| 156 | 63.53 | 61.399439451 | 103.47 | 174.32 | 82 | 1178542 | 112.01420353 | CS |
| 260 | 75.06 | 81.6402001305 | 91.94 | 174.32 | 54.21 | 1048207 | 105.96009824 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 168.48 | -2.17 | -1.27 | 171.38 | 171.45 | 166.94 | 1648173 |
| 1738280400 | 170.65 | -1.37 | -0.80 | 170.13 | 172.2575 | 164.145 | 2573688 |
| 1738194000 | 172.02 | 0.51 | 0.30 | 171.5 | 174.32 | 171.25 | 1523130 |
| 1738107600 | 171.51 | 2.17 | 1.28 | 168.55 | 172.1 | 168.55 | 1769478 |
| 1738021200 | 169.34 | -3.3 | -1.91 | 170.95 | 171.79 | 166.07 | 1991494 |
| 1737762000 | 172.64 | 2.14 | 1.26 | 170.06 | 172.8 | 170.06 | 1308248 |
| 1737675600 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 0 |
| 1737589200 | 170.5 | 0.81 | 0.48 | 169.34 | 170.97 | 169.11 | 999102 |
| 1737502800 | 169.69 | 2.68 | 1.60 | 168.07 | 170.99 | 168 | 950380 |
| 1737157200 | 167.01 | 2.11 | 1.28 | 165 | 167.4 | 162.8963 | 1389160 |
| 1737070800 | 164.9 | 3.5 | 2.17 | 161.38 | 165.01 | 161.25 | 1713328 |
| 1736984400 | 161.4 | 4.68 | 2.99 | 160.3 | 161.83 | 159.22 | 1278051 |
| 1736898000 | 156.72 | 2.51 | 1.63 | 155.37 | 157.615 | 154.49 | 892042 |
| 1736811600 | 154.21 | 0 | 0.00 | 152.87 | 154.83 | 152.66999 | 1041326 |
| 1736552400 | 154.21 | -5.17 | -3.24 | 157.5 | 158.91 | 153.65 | 1186617 |
| 1736379600 | 159.38 | 0.4 | 0.25 | 158.86 | 159.63 | 157.0523 | 863725 |
| 1736293200 | 158.97999 | -0.89 | -0.56 | 159.65 | 160.75 | 156.22999 | 1459127 |
| 1736206800 | 159.87 | 2.15 | 1.36 | 160.82 | 161.85 | 159.285 | 1074649 |
| 1735947600 | 157.72 | 2.72 | 1.75 | 155.97999 | 158.38999 | 153.91 | 924200 |
| 1735861200 | 155 | -0.33 | -0.21 | 156.61 | 156.61 | 153.99 | 525121 |
| 1735688400 | 155.33 | 0 | 0.00 | 155.99 | 156.88 | 154.665 | 474037 |
| 1735602000 | 155.33 | -1.59 | -1.01 | 154.72 | 156.1 | 153.94 | 824263 |
| 1735342800 | 156.91999 | -1.79 | -1.13 | 157.38 | 159.04 | 156.1 | 564983 |
| 1735256400 | 158.71 | 1.43 | 0.91 | 156.16999 | 158.82 | 156.16999 | 710354 |
| 1735077840 | 157.28 | 1.47 | 0.94 | 156.13999 | 157.28 | 155.34 | 242890 |
| 1734997200 | 155.81 | 0.76 | 0.49 | 154.03 | 155.82 | 153.4 | 764997 |
| 1734738000 | 155.05 | 4.19 | 2.78 | 150.4 | 155.22999 | 150.09 | 3880512 |
| 1734651600 | 150.86 | -1.56 | -1.02 | 154.58 | 154.6347 | 149.62 | 1513019 |
| 1734565200 | 152.41999 | -5.48 | -3.47 | 157.97 | 158.09 | 152.31 | 1753489 |
| 1734478800 | 157.9 | -2.51 | -1.56 | 158.97999 | 159.69 | 157.16 | 1026650 |
| 1734392400 | 160.41 | -0.08 | -0.05 | 160.38 | 160.66 | 158.91 | 1152586 |
| 1734133200 | 160.49 | 0.12 | 0.07 | 161.34 | 161.34 | 159.04 | 1642966 |
| 1734046800 | 160.37 | -1.14 | -0.71 | 160.68 | 162.77 | 160.061 | 835864 |
| 1733960400 | 161.51 | 0.6 | 0.37 | 162.38999 | 162.8 | 161.13999 | 905612 |
| 1733874000 | 160.91 | -0.62 | -0.38 | 161.27 | 162.22999 | 160.01 | 1052636 |
| 1733787600 | 161.53 | -1.87 | -1.14 | 163.4 | 163.69999 | 159.655 | 1095767 |
| 1733528400 | 163.4 | -2.14 | -1.29 | 165.1 | 165.35499 | 162.63 | 1228883 |
| 1733442000 | 165.54 | -0.22 | -0.13 | 165.8 | 166.88999 | 164.78 | 772340 |
| 1733355600 | 165.76 | 0.31 | 0.19 | 165.16999 | 166.315 | 164.22999 | 1062255 |
| 1733269200 | 165.44999 | -1.5 | -0.90 | 168.24 | 168.24 | 164.80699 | 1246031 |
| 1733182800 | 166.94999 | -2.33 | -1.38 | 170.13 | 170.64 | 166.59 | 996498 |
| 1732917840 | 169.28 | -0.82 | -0.48 | 171.38 | 171.38 | 168.94 | 534315 |
| 1732750800 | 170.1 | 1.18 | 0.70 | 169.64 | 170.93 | 168.77 | 1160657 |
| 1732664400 | 168.92 | 1.87 | 1.12 | 166.87 | 169.01 | 165.21 | 1232985 |
| 1732578000 | 167.05 | 1.87 | 1.13 | 166.18 | 167.4 | 164.93 | 2692030 |
| 1732318800 | 165.18 | 1.4 | 0.85 | 163.58 | 165.41999 | 163.31 | 792276 |
| 1732232400 | 163.78 | 1.6 | 0.99 | 163 | 164.71 | 162.11 | 742065 |
| 1732146000 | 162.18 | -0.44 | -0.27 | 162.83 | 162.87 | 160.53 | 999756 |
| 1732059600 | 162.62 | -0.8 | -0.49 | 161.79 | 163.16 | 161.6 | 1290889 |
| 1731973200 | 163.41999 | 2.74 | 1.71 | 160.71 | 164.33 | 160.2391 | 1001063 |
| 1731714000 | 160.68 | 0.53 | 0.33 | 160 | 161.57 | 159.68 | 1026751 |
| 1731627600 | 160.15 | -0.49 | -0.31 | 162.66999 | 163.27 | 159.28 | 983619 |
| 1731541200 | 160.63999 | -1.63 | -1.00 | 162.07 | 163.44999 | 160.56 | 800769 |
| 1731454800 | 162.27 | -0.44 | -0.27 | 162.38999 | 162.75 | 160.78 | 908875 |
| 1731368400 | 162.71 | 3.98 | 2.51 | 160.81 | 163.388 | 160.81 | 761097 |
| 1731109200 | 158.72999 | 2.3 | 1.47 | 157.66 | 159.76 | 155.78 | 1218949 |
| 1731022800 | 156.43 | -4.36 | -2.71 | 159.35 | 160.44999 | 156.36 | 1153569 |
| 1730936400 | 160.79 | 14.34 | 9.79 | 157.19999 | 161.76 | 157 | 2327825 |
| 1730850000 | 146.44999 | 1.1 | 0.76 | 144.13999 | 146.49 | 142.441 | 1186798 |
| 1730763600 | 145.35 | 1.06 | 0.73 | 144.01 | 146.13 | 143.11 | 1030797 |
| 1730500800 | 144.29 | -3.93 | -2.65 | 148.25 | 148.74 | 144.12 | 1539874 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
