Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP |
|---|
| 1 | 11.69 | 6.89838309926 | 169.46 | 191.18 | 167 | 72223 | 180.90603702 | CS |
| 4 | 19.38 | 11.9799715646 | 161.77 | 191.18 | 154.45 | 61087 | 166.85265369 | CS |
| 12 | 11.86 | 7.00572981275 | 169.29 | 191.18 | 154.45 | 58849 | 169.11033376 | CS |
| 26 | 35.6 | 24.4589488148 | 145.55 | 191.18 | 139.57 | 64195 | 167.91974045 | CS |
| 52 | 40.26 | 28.5754844205 | 140.89 | 191.18 | 130.04 | 58945 | 158.40501626 | CS |
| 156 | 94.51 | 109.083564174 | 86.64 | 191.18 | 79.02 | 56624 | 124.73460136 | CS |
| 260 | 112.05 | 162.156295224 | 69.1 | 191.18 | 37.5001 | 58069 | 102.11307985 | CS |
Real-time discussions and trading ideas: Trade with confidence with our powerful platform.
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|
| 1721256000 | 184.67 | -4.08 | -2.16 | 187.11 | 191.18 | 183.89 | 123808 |
| 1721169600 | 188.75 | 8.29 | 4.59 | 182.53 | 189.53 | 182.265 | 46317 |
| 1721083200 | 180.46 | 4.5 | 2.56 | 177.98 | 184.54 | 177.98 | 61993 |
| 1720824000 | 175.96 | 2.47 | 1.42 | 175.53 | 178.47 | 174.02 | 62751 |
| 1720737600 | 173.49 | 8.49 | 5.15 | 169.46 | 175.31 | 167 | 66248 |
| 1720651200 | 165 | 3.21 | 1.98 | 163.38999 | 165.4 | 162 | 43246 |
| 1720564800 | 161.79 | 4.14 | 2.63 | 157.8 | 162.04 | 157.25 | 74340 |
| 1720478400 | 157.65 | 2.65 | 1.71 | 156.55 | 158.44 | 155.78 | 83305 |
| 1720219200 | 155 | -2.37 | -1.51 | 156.5 | 156.94999 | 154.44999 | 30952 |
| 1720040640 | 157.37 | 1.33 | 0.85 | 157.04 | 157.83 | 154.61 | 23713 |
| 1719960000 | 156.04 | -0.68 | -0.43 | 156.47999 | 157.94 | 155.36 | 46954 |
| 1719873600 | 156.72 | -3.56 | -2.22 | 161.71 | 162.84 | 156.44999 | 51817 |
| 1719614400 | 160.28 | 0 | 0.00 | 160.28 | 160.28 | 160.28 | 0 |
| 1719528000 | 160.28 | 0.69 | 0.43 | 160.22999 | 161.18 | 159.37 | 39290 |
| 1719441600 | 159.59 | -1.81 | -1.12 | 160.27 | 161.44999 | 158.94999 | 51751 |
| 1719355200 | 161.4 | -0.22 | -0.14 | 160.91 | 162 | 158.96 | 56314 |
| 1719268800 | 161.62 | 0.27 | 0.17 | 162.1 | 164.1997 | 159.19999 | 60555 |
| 1719009600 | 161.35 | -0.01 | -0.01 | 161.51 | 162.13999 | 160.3 | 143227 |
| 1718923200 | 161.36 | -1.63 | -1.00 | 161.77 | 163.6 | 160.525 | 32990 |
| 1718750400 | 162.99 | -0.16 | -0.10 | 162.66 | 163.725 | 161.5 | 46560 |
| 1718664000 | 163.15 | 0.13 | 0.08 | 163 | 165 | 160.645 | 50375 |
| 1718404800 | 163.02 | -2.65 | -1.60 | 163.32 | 164.88 | 159.69 | 49351 |
| 1718318400 | 165.66999 | -1.52 | -0.91 | 165.97999 | 165.97999 | 162.55 | 44005 |
| 1718232000 | 167.19 | 2.22 | 1.35 | 170.09 | 170.57 | 166.75 | 45874 |
| 1718145600 | 164.97 | 0.52 | 0.32 | 162.57 | 165.18 | 161.565 | 74613 |
| 1718059200 | 164.44999 | 3.18 | 1.97 | 159.49 | 164.99 | 159.38999 | 84387 |
| 1717800000 | 161.27 | -0.79 | -0.49 | 160 | 163.025 | 159.78 | 37975 |
| 1717713600 | 162.06 | -2.6 | -1.58 | 163.47 | 163.72 | 160.52 | 34568 |
| 1717627200 | 164.66 | 2.44 | 1.50 | 163.32 | 164.71 | 161.46 | 17766 |
| 1717540800 | 162.22 | -3.58 | -2.16 | 163.57 | 165.2058 | 161.19999 | 44490 |
| 1717454400 | 165.8 | -2.41 | -1.43 | 169.38 | 169.38 | 163.665 | 39051 |
| 1717195200 | 168.21 | 2.49 | 1.50 | 166.47999 | 168.32 | 165.69 | 76272 |
| 1717108800 | 165.72 | 2.32 | 1.42 | 164.86 | 165.72999 | 163.245 | 45066 |
| 1717022400 | 163.4 | -1.78 | -1.08 | 163.19999 | 165.22 | 163.01 | 40249 |
| 1716936000 | 165.18 | -4.03 | -2.38 | 169.99 | 169.99 | 164.385 | 40594 |
| 1716590400 | 169.21 | 1.45 | 0.86 | 168.63 | 169.29 | 167.72999 | 41213 |
| 1716504000 | 167.76 | -0.87 | -0.52 | 168.75 | 168.75 | 166.06 | 63027 |
| 1716417600 | 168.63 | -3.99 | -2.31 | 171.85 | 171.85 | 168.435 | 61824 |
| 1716331200 | 172.62 | -1.64 | -0.94 | 173.4 | 174.19 | 171.66 | 49566 |
| 1716244800 | 174.26 | -0.65 | -0.37 | 175.24 | 176.8 | 174.24 | 26308 |
| 1715985600 | 174.91 | 1.39 | 0.80 | 174.49 | 175.52 | 171.82 | 74153 |
| 1715899200 | 173.52 | -6.38 | -3.55 | 179.7 | 179.73 | 172.9898 | 72501 |
| 1715812800 | 179.9 | 2.42 | 1.36 | 178.59 | 180.81 | 177 | 74367 |
| 1715726400 | 177.48 | 2.43 | 1.39 | 177.05 | 178 | 175.26 | 35783 |
| 1715640000 | 175.05 | -3.44 | -1.93 | 179.79 | 179.79 | 174.51 | 53632 |
| 1715380800 | 178.49 | 0.8 | 0.45 | 177.69 | 178.555 | 176.83 | 44181 |
| 1715294400 | 177.69 | 4.35 | 2.51 | 173.34 | 178.7 | 172.33 | 61077 |
| 1715208000 | 173.34 | 6.63 | 3.98 | 165.28 | 173.51 | 165.28 | 88107 |
| 1715121600 | 166.71 | -2.22 | -1.31 | 168.27 | 170.22 | 166.44999 | 98723 |
| 1715035200 | 168.93 | -6.03 | -3.45 | 176.01 | 179.03 | 168.45 | 98257 |
| 1714776000 | 174.96 | -2.06 | -1.16 | 175.85 | 175.85 | 164.77 | 110966 |
| 1714689600 | 177.02 | 2.92 | 1.68 | 175.85 | 177.52 | 172.48 | 71484 |
| 1714603200 | 174.1 | 1.22 | 0.71 | 173.44 | 175.18 | 169.85 | 82662 |
| 1714516800 | 172.88 | -3.37 | -1.91 | 175.58 | 176.4 | 172.3 | 62648 |
| 1714430400 | 176.25 | 3.44 | 1.99 | 172.8 | 176.26 | 172.45 | 55180 |
| 1714171200 | 172.81 | 1.21 | 0.71 | 171.01 | 172.94 | 171.01 | 39545 |
| 1714084800 | 171.6 | 0.23 | 0.13 | 169.29 | 171.76 | 167.92 | 59587 |
| 1713998400 | 171.37 | -1.23 | -0.71 | 171.14 | 172.83 | 170.12 | 51920 |
| 1713912000 | 172.6 | 3.53 | 2.09 | 168.73 | 173.08 | 168.73 | 28542 |
| 1713825600 | 169.07 | 1.53 | 0.91 | 168.46 | 170.055 | 167.63999 | 46694 |
| 1713566400 | 167.54 | 0.69 | 0.41 | 166.19 | 168.94 | 166.19 | 48435 |
| 1713480000 | 166.85 | -0.14 | -0.08 | 167.35 | 169.1 | 166.41 | 39945 |
News
Market Data