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 | 0.8 | 0.526870389884 | 151.84 | 154.16 | 150.21 | 5564121 | 152.7966876 | CS |
| 4 | 10.13 | 7.10827310364 | 142.51 | 154.16 | 142.46 | 4240333 | 149.43587161 | CS |
| 12 | 18.43 | 13.7322107146 | 134.21 | 154.16 | 132.88 | 4094227 | 144.54823005 | CS |
| 26 | 18.84 | 14.0807174888 | 133.8 | 154.16 | 127.6 | 4786408 | 137.87857092 | CS |
| 52 | 21.65 | 16.5279792351 | 130.99 | 154.16 | 107.92 | 4510054 | 130.88540953 | CS |
| 156 | 26.34 | 20.8551068884 | 126.3 | 154.16 | 107.92 | 4091344 | 131.1513825 | CS |
| 260 | 47.69 | 45.440686041 | 104.95 | 154.16 | 72 | 4023625 | 119.87466907 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 153.75 | 0 | 0.00 | 153.75 | 153.75 | 153.75 | 0 |
| 1721338800 | 153.75 | 0.43 | 0.28 | 153.3 | 154.16 | 152.9 | 8725122 |
| 1721252400 | 153.32 | 2.22 | 1.47 | 150.21 | 153.68 | 150.21 | 5599549 |
| 1721166000 | 151.1 | -0.41 | -0.27 | 151.72 | 151.85 | 150.9 | 2542235 |
| 1721079600 | 151.51 | -0.07 | -0.05 | 151.84 | 152.12 | 150.99 | 5389577 |
| 1720820400 | 151.58 | 1.22 | 0.81 | 150.31 | 151.81 | 150.31 | 3845063 |
| 1720734000 | 150.36 | -0.5 | -0.33 | 151.36 | 151.62 | 150.32 | 2766616 |
| 1720647600 | 150.86 | 1.42 | 0.95 | 149.9 | 150.9 | 149.5 | 4799421 |
| 1720561200 | 149.44 | 0.34 | 0.23 | 148.77 | 150.33 | 148.46 | 5274975 |
| 1720474800 | 149.1 | 0.89 | 0.60 | 148.41 | 149.22999 | 148.31 | 4399199 |
| 1720215600 | 148.21 | -1.35 | -0.90 | 149.91999 | 150.16 | 148.21 | 4788760 |
| 1720129200 | 149.56 | 0.34 | 0.23 | 149.27 | 150 | 149.13 | 1673976 |
| 1720042800 | 149.22 | 2.25 | 1.53 | 147.79 | 149.36 | 147.4 | 3786816 |
| 1719956400 | 146.97 | 1.32 | 0.91 | 145.55 | 147.22 | 145.32 | 6132718 |
| 1719610800 | 145.65 | 0.25 | 0.17 | 145 | 146.05 | 145 | 3775188 |
| 1719524400 | 145.4 | 0.69 | 0.48 | 144.62 | 145.47999 | 144.04 | 3453152 |
| 1719438000 | 144.71 | -0.53 | -0.36 | 144.54 | 144.85 | 143.9 | 2376765 |
| 1719351600 | 145.24 | 0.14 | 0.10 | 145.47 | 145.72999 | 144.22999 | 3007476 |
| 1719265200 | 145.1 | 3.07 | 2.16 | 142.51 | 145.19999 | 142.46 | 3989385 |
| 1719006000 | 142.03 | 0.51 | 0.36 | 141.21 | 142.22999 | 140.53 | 9731275 |
| 1718919600 | 141.52 | -0.24 | -0.17 | 141.65 | 141.91999 | 140.9 | 2897117 |
| 1718833200 | 141.76 | -0.63 | -0.44 | 142 | 142.88 | 141.35 | 2650550 |
| 1718746800 | 142.38999 | 0.11 | 0.08 | 142.3 | 143.19 | 141.77 | 2698110 |
| 1718660400 | 142.28 | -0.59 | -0.41 | 142 | 142.72 | 141.27 | 3192774 |
| 1718401200 | 142.87 | -0.54 | -0.38 | 142.88999 | 142.94999 | 141.05 | 2647661 |
| 1718314800 | 143.41 | -1.42 | -0.98 | 144.5 | 144.55 | 143.07 | 1881787 |
| 1718228400 | 144.83 | -0.06 | -0.04 | 145.25 | 146.03 | 144.5 | 2885498 |
| 1718142000 | 144.88999 | -1.32 | -0.90 | 145.6 | 145.6 | 144.6 | 1838523 |
| 1718055600 | 146.21 | -0.14 | -0.10 | 145.91999 | 146.47 | 145.59 | 3242720 |
| 1717796400 | 146.35 | -0.77 | -0.52 | 146.55 | 147.25 | 146.04 | 1872822 |
| 1717710000 | 147.12 | 0.43 | 0.29 | 146.65 | 147.38 | 146.03 | 3193501 |
| 1717623600 | 146.69 | -0.26 | -0.18 | 147.54 | 148 | 145.68 | 3262418 |
| 1717537200 | 146.94999 | -1.13 | -0.76 | 147.38 | 148.3 | 146.43 | 3698103 |
| 1717450800 | 148.08 | -0.9 | -0.60 | 148.83 | 149.24 | 146.71 | 3064742 |
| 1717191600 | 148.97999 | 0.71 | 0.48 | 148.88999 | 149.22 | 146.58 | 3991627 |
| 1717105200 | 148.27 | 7.31 | 5.19 | 144 | 148.61 | 143.97999 | 6475084 |
| 1717018800 | 140.96 | -2.35 | -1.64 | 142.55 | 142.74 | 140.96 | 2878401 |
| 1716932400 | 143.31 | -0.84 | -0.58 | 143.47 | 143.83 | 142.77 | 2946483 |
| 1716846000 | 144.15 | 0.23 | 0.16 | 143.81 | 144.5 | 143.61 | 586638 |
| 1716586800 | 143.91999 | 0.25 | 0.17 | 142.86 | 144.35 | 142.75 | 1870107 |
| 1716500400 | 143.66999 | -1.34 | -0.92 | 145.38 | 145.75 | 143.27 | 6206752 |
| 1716414000 | 145.01 | 0.48 | 0.33 | 143.82 | 145.57 | 143.51 | 5696359 |
| 1716327600 | 144.53 | -0.81 | -0.56 | 143.93 | 145.26 | 143.72 | 6445787 |
| 1715982000 | 145.34 | 1.02 | 0.71 | 144.32 | 145.44999 | 144.13999 | 4338324 |
| 1715895600 | 144.32 | 0.8 | 0.56 | 143.47999 | 144.97 | 143.43 | 2712677 |
| 1715809200 | 143.52 | 1.18 | 0.83 | 142.49 | 143.58 | 142.19999 | 3387436 |
| 1715722800 | 142.34 | -0.64 | -0.45 | 143.16 | 143.26 | 141.94 | 4738420 |
| 1715636400 | 142.97999 | 1.9 | 1.35 | 141.49 | 143.15 | 141.18 | 6972747 |
| 1715377200 | 141.08 | 0.12 | 0.09 | 141.12 | 141.99 | 141.06 | 2226870 |
| 1715290800 | 140.96 | 1.07 | 0.76 | 139.97999 | 140.97999 | 139.81 | 2383498 |
| 1715204400 | 139.88999 | 1.24 | 0.89 | 138.22 | 140 | 138.22 | 3922697 |
| 1715118000 | 138.65 | -0.49 | -0.35 | 139.55 | 139.65 | 138.59 | 7241681 |
| 1715031600 | 139.13999 | 0.76 | 0.55 | 139.3 | 139.4 | 137.93 | 7016578 |
| 1714772400 | 138.38 | 2.64 | 1.94 | 136.68 | 138.63 | 136.36 | 6327917 |
| 1714686000 | 135.74 | 1.77 | 1.32 | 134.16999 | 135.82 | 134.09 | 5130480 |
| 1714599600 | 133.97 | 0.78 | 0.59 | 133.4 | 134.69999 | 132.88 | 6341214 |
| 1714513200 | 133.19 | -0.82 | -0.61 | 133.65 | 134.54 | 133.16999 | 4501653 |
| 1714426800 | 134.01 | -0.13 | -0.10 | 134.21 | 134.75 | 133.4 | 3947912 |
| 1714167600 | 134.13999 | 0.67 | 0.50 | 133.71 | 134.46 | 133.41999 | 6968033 |
| 1714081200 | 133.47 | 0.16 | 0.12 | 132.19999 | 133.75 | 131.57 | 9280680 |
| 1713994800 | 133.31 | -3.1 | -2.27 | 134.83 | 135.38999 | 132.83 | 8748140 |
| 1713908400 | 136.41 | 0.48 | 0.35 | 136.24 | 136.93 | 135.91999 | 5806732 |
| 1713822000 | 135.93 | 1.36 | 1.01 | 134.86 | 136.05 | 134.65 | 12311710 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
