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 | 12.05 | 7.48447204969 | 161 | 176.7 | 160.55 | 1920203 | 169.63877805 | CS |
| 4 | 28.05 | 19.3448275862 | 145 | 176.99 | 142.77 | 1761671 | 160.25823325 | CS |
| 12 | 19.85 | 12.9569190601 | 153.2 | 176.99 | 142.77 | 1972171 | 158.26379457 | CS |
| 26 | 78.08 | 82.2154364536 | 94.97 | 176.99 | 89.4 | 2217311 | 130.27587211 | CS |
| 52 | 50.05 | 40.6910569106 | 123 | 176.99 | 72.36 | 2504884 | 109.67725319 | CS |
| 156 | 59.39699831 | 52.2617066217 | 113.65300169 | 176.99 | 33 | 2863403 | 79.41076261 | CS |
| 260 | 109.43099905 | 172.009930077 | 63.61900095 | 222.87300332 | 33 | 1799008 | 81.86627498 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738968000 | 167.66999 | -2.3 | -1.35 | 169.48 | 171 | 166.44 | 1342027 |
| 1738881600 | 169.97 | -4.41 | -2.53 | 175 | 176.08 | 167.33 | 1678601 |
| 1738795200 | 174.38 | 3.65 | 2.14 | 170.11 | 174.56 | 169.28 | 2002956 |
| 1738708800 | 170.73 | 4.16 | 2.50 | 167.19 | 172.62 | 167.1 | 1595392 |
| 1738622400 | 166.57 | -3.04 | -1.79 | 161 | 168.69 | 160.55 | 2982041 |
| 1738363200 | 169.61 | -2.95 | -1.71 | 173.65 | 176.99 | 169.16 | 2475354 |
| 1738276800 | 172.56 | 4.1 | 2.43 | 167.46 | 172.96 | 167 | 2012408 |
| 1738190400 | 168.46 | -0.74 | -0.44 | 169.02 | 170.84 | 165.74 | 1564395 |
| 1738104000 | 169.2 | 14.85 | 9.62 | 157.66 | 169.68 | 157.11 | 2338341 |
| 1738017600 | 154.35 | -0.12 | -0.08 | 150 | 155.85 | 147.57 | 1179451 |
| 1737758400 | 154.47 | 1.81 | 1.19 | 152.6 | 156.69999 | 152.35 | 1612987 |
| 1737672000 | 152.66 | -0.37 | -0.24 | 152.99 | 153.08 | 151.07 | 1230482 |
| 1737585600 | 153.03 | 0.6 | 0.39 | 154 | 154.77 | 151.9 | 1525068 |
| 1737499200 | 152.43 | 2.91 | 1.95 | 149.94 | 153.15 | 149.65 | 1701686 |
| 1737412800 | 149.52 | -0.03 | -0.02 | 149.5 | 150.47 | 148.47999 | 427536 |
| 1737153600 | 149.55 | 0.54 | 0.36 | 152.44999 | 152.8 | 149.05 | 2739516 |
| 1737067200 | 149.01 | -0.41 | -0.27 | 150.01 | 151.91 | 148.47 | 1315083 |
| 1736980800 | 149.41999 | 3.6 | 2.47 | 149.47 | 150.18 | 147.5 | 1418701 |
| 1736894400 | 145.82 | -0.65 | -0.44 | 148.22 | 148.85 | 144.8 | 1847018 |
| 1736808000 | 146.47 | -3.25 | -2.17 | 145 | 146.93 | 142.77 | 2244372 |
| 1736548800 | 149.72 | -5.73 | -3.69 | 150.38 | 150.5 | 143.8 | 2491224 |
| 1736462400 | 155.44999 | 0.57 | 0.37 | 154.85 | 156.1 | 154 | 307975 |
| 1736376000 | 154.88 | 1.52 | 0.99 | 153.88 | 154.97999 | 151.19999 | 2044725 |
| 1736289600 | 153.36 | -10.31 | -6.30 | 164.74 | 165.01 | 152.38 | 2009248 |
| 1736203200 | 163.66999 | 5.8 | 3.67 | 161 | 163.84 | 159.9 | 1543221 |
| 1735944000 | 157.87 | 2.96 | 1.91 | 156.15 | 158.1 | 155.47 | 1381358 |
| 1735857600 | 154.91 | 1.92 | 1.25 | 155.33 | 156.32 | 151.38999 | 1396379 |
| 1735684800 | 152.99 | -0.21 | -0.14 | 153.76 | 154.55 | 151.69 | 1031203 |
| 1735598400 | 153.19999 | -2.83 | -1.81 | 151.84 | 153.97 | 150.81 | 1365989 |
| 1735339200 | 156.03 | -3.47 | -2.18 | 157.35 | 158.08 | 153.66 | 1569559 |
| 1735069200 | 159.5 | 2.45 | 1.56 | 157.13999 | 159.5 | 156.09 | 455383 |
| 1734993600 | 157.05 | 0.33 | 0.21 | 156.15 | 158.47999 | 155.1 | 1907859 |
| 1734734400 | 156.72 | 2.63 | 1.71 | 152.16 | 157.85 | 150.37 | 6192734 |
| 1734648000 | 154.09 | -4.27 | -2.70 | 159.8 | 159.84 | 151.86 | 2559417 |
| 1734561600 | 158.36 | -12.52 | -7.33 | 169.58 | 171.82 | 158.12 | 2803078 |
| 1734475200 | 170.88 | 5.56 | 3.36 | 164.22999 | 171.54 | 164.22999 | 1801491 |
| 1734388800 | 165.32 | 2.1 | 1.29 | 164.88999 | 166.5 | 163.41999 | 1410010 |
| 1734129600 | 163.22 | -0.95 | -0.58 | 164.52 | 165.68 | 161.56 | 1426383 |
| 1734043200 | 164.16999 | -2.14 | -1.29 | 165.01 | 167.8 | 163.65 | 1846241 |
| 1733956800 | 166.31 | 5.5 | 3.42 | 164.02 | 166.93 | 161.55 | 1783459 |
| 1733870400 | 160.81 | -2.61 | -1.60 | 162.4 | 165.38 | 159.68 | 2764802 |
| 1733784000 | 163.41999 | -4.13 | -2.46 | 167.5 | 167.6 | 161.06 | 1856676 |
| 1733524800 | 167.55 | 7.47 | 4.67 | 164.57 | 170.75 | 164.13999 | 1866099 |
| 1733438400 | 160.08 | 0.45 | 0.28 | 159.21 | 161.91 | 158.49 | 2195503 |
| 1733352000 | 159.63 | 2.16 | 1.37 | 158.83 | 162.83 | 157.88 | 2678737 |
| 1733265600 | 157.47 | -1.2 | -0.76 | 158.15 | 159.6 | 156.22999 | 2639783 |
| 1733179200 | 158.66999 | -3.17 | -1.96 | 162.11 | 162.94999 | 156.44999 | 3984061 |
| 1732920000 | 161.84 | 3.57 | 2.26 | 158.34 | 162.99 | 157.9 | 2661942 |
| 1732833600 | 158.27 | 0.47 | 0.30 | 157.71 | 158.86 | 157.56 | 386380 |
| 1732747200 | 157.8 | 0.13 | 0.08 | 156.5 | 158.18 | 155.76 | 1741366 |
| 1732660800 | 157.66999 | 2.41 | 1.55 | 153.75 | 160.34 | 153.75 | 4179689 |
| 1732574400 | 155.26 | 5.78 | 3.87 | 152 | 157.16999 | 151.86 | 3671232 |
| 1732315200 | 149.47999 | 0.67 | 0.45 | 149.6 | 150.02 | 147.29 | 1493480 |
| 1732228800 | 148.81 | 3.47 | 2.39 | 144.81 | 150.87 | 144.03 | 2130575 |
| 1732142400 | 145.34 | -0.65 | -0.45 | 146.71 | 146.91 | 143.76 | 1412237 |
| 1732056000 | 145.99 | -2.5 | -1.68 | 145.72 | 147.16 | 144.52 | 2288849 |
| 1731969600 | 148.49 | -4.38 | -2.87 | 153.19999 | 153.54 | 148.38999 | 1902005 |
| 1731710400 | 152.87 | -0.56 | -0.36 | 150.5 | 153.36 | 148.4 | 1907823 |
| 1731624000 | 153.43 | -7.77 | -4.82 | 160.8 | 161.1 | 152.86 | 2629590 |
| 1731537600 | 161.19999 | 8.94 | 5.87 | 149.6 | 161.86 | 148.36 | 3756172 |
| 1731451200 | 152.26 | 26.89 | 21.45 | 149.5 | 159.55 | 147.26 | 6324572 |
| 1731364800 | 125.37 | 4.12 | 3.40 | 124 | 128.26 | 123.73 | 3503165 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
