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 | 0.35 | 0.207296849088 | 168.84 | 172 | 167.1154 | 295765 | 169.57177081 | CS |
| 4 | 0.05 | 0.0295613101573 | 169.14 | 172 | 159 | 319676 | 164.31693848 | CS |
| 12 | -1 | -0.587578588636 | 170.19 | 173.56 | 159 | 283514 | 166.86299414 | CS |
| 26 | -2.705 | -1.57363506792 | 171.895 | 173.88 | 150.92 | 366220 | 165.73551625 | CS |
| 52 | 27.99 | 19.8229461756 | 141.2 | 176.03 | 138.83 | 345604 | 161.59406823 | CS |
| 156 | 43.99826413 | 35.1447033019 | 125.19173587 | 176.03 | 94.96481414 | 408899 | 130.68290014 | CS |
| 260 | 95.08528867 | 128.312069453 | 74.10471133 | 176.03 | 54.17817851 | 438213 | 111.8042863 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 168.56 | -1.61 | -0.95 | 170.15 | 172 | 168.4 | 271397 |
| 1733874000 | 170.17 | 1.11 | 0.66 | 168.77 | 170.41 | 168.24 | 303557 |
| 1733787600 | 169.06 | -1.5 | -0.88 | 170.82 | 171.48 | 168.15 | 298459 |
| 1733528400 | 170.56 | 1.45 | 0.86 | 168.03 | 170.98 | 168.03 | 364365 |
| 1733442000 | 169.11 | 0.71 | 0.42 | 167.95 | 169.66 | 167.95 | 250265 |
| 1733355600 | 168.4 | 3.56 | 2.16 | 164.49 | 168.79 | 164.27 | 351996 |
| 1733269200 | 164.84 | 0.39 | 0.24 | 164.35 | 165.29 | 163.51 | 387349 |
| 1733182800 | 164.44999 | 1.86 | 1.14 | 163.07 | 165.1 | 162.1 | 292311 |
| 1732917840 | 162.59 | 0.89 | 0.55 | 161.16 | 162.77 | 161.16 | 143504 |
| 1732750800 | 161.69999 | 0.91 | 0.57 | 160.91 | 162.94 | 160.5223 | 243316 |
| 1732664400 | 160.79 | 0.07 | 0.04 | 160.41999 | 161.655 | 159.57 | 580810 |
| 1732578000 | 160.72 | -0.48 | -0.30 | 161.16999 | 162.06 | 160.13 | 528774 |
| 1732318800 | 161.19999 | -0.64 | -0.40 | 162.51 | 163.005 | 160.85 | 299640 |
| 1732232400 | 161.84 | 1.1 | 0.68 | 161.02 | 162.22999 | 159.62 | 429737 |
| 1732146000 | 160.74 | -0.03 | -0.02 | 160.8 | 160.9 | 159 | 220889 |
| 1732059600 | 160.77 | -0.38 | -0.24 | 160.77 | 160.96 | 159.03 | 266414 |
| 1731973200 | 161.15 | -0.56 | -0.35 | 160.78 | 162.22 | 160.63 | 159833 |
| 1731714000 | 161.71 | -3.03 | -1.84 | 163.44999 | 164.01 | 161.36 | 243252 |
| 1731627600 | 164.74 | -3.65 | -2.17 | 168.3 | 169.14 | 164.02 | 481642 |
| 1731541200 | 168.39 | -1.11 | -0.65 | 169.5 | 170 | 168.14 | 335658 |
| 1731454800 | 169.5 | 0.15 | 0.09 | 169.35 | 170 | 167.55 | 275255 |
| 1731368400 | 169.35 | 1.12 | 0.67 | 168.23 | 169.67 | 168.0454 | 200896 |
| 1731109200 | 168.23 | -0.17 | -0.10 | 168.38 | 169.67 | 167.99 | 201571 |
| 1731022800 | 168.4 | 2.13 | 1.28 | 166.32 | 168.76 | 166.32 | 191249 |
| 1730936400 | 166.27 | -4.87 | -2.85 | 167.66 | 167.66 | 163.185 | 527817 |
| 1730850000 | 171.14 | 6.12 | 3.71 | 167.05 | 173.56 | 165.6 | 989342 |
| 1730763600 | 165.02 | 0.24 | 0.15 | 165.19999 | 166.34 | 164.34 | 341055 |
| 1730500800 | 164.78 | 1.14 | 0.70 | 163.53 | 165.34 | 163.26 | 185139 |
| 1730414400 | 163.63999 | -2.89 | -1.74 | 165.52 | 165.65 | 163.54 | 279153 |
| 1730328000 | 166.53 | -0.01 | -0.01 | 165.85 | 166.82 | 165.05 | 254235 |
| 1730241600 | 166.54 | 0.14 | 0.08 | 166.4 | 167.1 | 166.13 | 289535 |
| 1730155200 | 166.4 | 1.62 | 0.98 | 166.03 | 166.85 | 165 | 211062 |
| 1729896000 | 164.78 | -1.61 | -0.97 | 167.1 | 167.505 | 164.77 | 167364 |
| 1729809600 | 166.38999 | -0.6 | -0.36 | 167.1 | 167.41 | 165.68 | 204262 |
| 1729723200 | 166.99 | 0.27 | 0.16 | 166.56 | 167.89 | 166.05 | 215852 |
| 1729636800 | 166.72 | -1.05 | -0.63 | 166.91 | 167.34 | 165.91 | 290701 |
| 1729550400 | 167.77 | -0.83 | -0.49 | 168.36 | 168.87 | 166.57 | 228747 |
| 1729291200 | 168.6 | 0.26 | 0.15 | 168.08 | 169.22 | 167.61 | 201327 |
| 1729204800 | 168.34 | 0.39 | 0.23 | 168.04 | 169.18 | 168.04 | 256623 |
| 1729118400 | 167.95 | -1.25 | -0.74 | 168.69 | 169.14 | 167.34 | 188528 |
| 1729032000 | 169.2 | 1.94 | 1.16 | 167.26 | 169.465 | 167 | 275324 |
| 1728945600 | 167.26 | 0 | 0.00 | 167.97 | 168.88 | 167.26 | 115311 |
| 1728686400 | 167.26 | 0.67 | 0.40 | 167.16999 | 167.89 | 166.4 | 171415 |
| 1728600000 | 166.59 | -1.34 | -0.80 | 167.9 | 167.9 | 166 | 217577 |
| 1728513600 | 167.93 | 0.13 | 0.08 | 167.4 | 168.09 | 166.525 | 255980 |
| 1728427200 | 167.8 | 2.31 | 1.40 | 165.53 | 168.28 | 165.44 | 223539 |
| 1728340800 | 165.49 | -0.43 | -0.26 | 164.71 | 165.74 | 164 | 297993 |
| 1728081600 | 165.91999 | -2.99 | -1.77 | 168.42 | 168.77 | 165.465 | 286334 |
| 1727995200 | 168.91 | -1.63 | -0.96 | 169.96 | 170.16 | 168.5075 | 230557 |
| 1727908800 | 170.54 | 0.64 | 0.38 | 169.5 | 170.74 | 168.75 | 205798 |
| 1727822400 | 169.9 | -0.7 | -0.41 | 171 | 171.23 | 169.76 | 182308 |
| 1727736000 | 170.6 | 0.84 | 0.49 | 169.93 | 170.7 | 168.98 | 281857 |
| 1727476800 | 169.76 | -1.51 | -0.88 | 172.12 | 172.12 | 169.76 | 191290 |
| 1727390400 | 171.27 | -1.23 | -0.71 | 172.75 | 173.26 | 170.87 | 259975 |
| 1727304000 | 172.5 | 0.33 | 0.19 | 171.86 | 172.96 | 171.49 | 209580 |
| 1727217600 | 172.17 | 0.44 | 0.26 | 171.91 | 172.67 | 170.63 | 167943 |
| 1727131200 | 171.73 | 2.27 | 1.34 | 170.18 | 172.15 | 168.41 | 283632 |
| 1726872000 | 169.46 | -0.81 | -0.48 | 170.27 | 170.27 | 168.48 | 542953 |
| 1726785600 | 170.27 | 2.11 | 1.25 | 170.37 | 170.52 | 168.31 | 274162 |
| 1726699200 | 168.16 | 0.14 | 0.08 | 168.02 | 169.565 | 167.44999 | 284513 |
| 1726612800 | 168.02 | -4.9 | -2.83 | 173.1 | 173.36 | 167.185 | 398653 |
| 1726526400 | 172.92 | 0.22 | 0.13 | 173.79 | 173.79 | 172.31 | 205633 |
| 1726267200 | 172.7 | -1.06 | -0.61 | 173.78 | 173.78 | 172.18 | 184194 |
| 1726180800 | 173.76 | 1.63 | 0.95 | 172.86 | 173.88 | 171.94 | 205055 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
