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 | 24.36 | 16.7491749175 | 145.44 | 170.47 | 144.46 | 968801 | 160.25672082 | SP |
| 4 | 16.44 | 10.7198748044 | 153.36 | 170.47 | 138.22 | 753575 | 153.20312844 | SP |
| 12 | 26.16 | 18.2121971596 | 143.64 | 184.8834 | 133.8101 | 639272 | 159.02659457 | SP |
| 26 | 55.8 | 48.9473684211 | 114 | 184.8834 | 95.43 | 652957 | 139.13324321 | SP |
| 52 | 85.01 | 100.259464559 | 84.79 | 184.8834 | 84.35 | 651145 | 120.21116064 | SP |
| 156 | 44.35 | 35.3527301714 | 125.45 | 184.8834 | 48.73 | 1113785 | 85.02972461 | SP |
| 260 | 69.65 | 69.5456814778 | 100.15 | 184.8834 | 14.25 | 1878124 | 67.77255605 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 167.41 | 4.11 | 2.52 | 164.75 | 168.25 | 162.4998 | 968270 |
| 1737070200 | 163.3 | 2.63 | 1.64 | 160.3 | 163.8999 | 160.11009 | 709020 |
| 1736983800 | 160.66999 | 11.68 | 7.84 | 158.61 | 161.65 | 155.96 | 1342400 |
| 1736897400 | 148.99 | 5.42 | 3.78 | 145.44 | 149.38999 | 144.46 | 855514 |
| 1736811000 | 143.57 | 2.72 | 1.93 | 138.72 | 143.91999 | 138.22 | 873581 |
| 1736551800 | 140.85 | -10.98 | -7.23 | 147.88 | 147.88 | 139.26 | 1115568 |
| 1736379000 | 151.83 | 1.15 | 0.76 | 150.65 | 152.06 | 147.63 | 676770 |
| 1736292600 | 150.68 | -0.7 | -0.46 | 153.75 | 154.55 | 148.555 | 633089 |
| 1736206200 | 151.38 | -1.84 | -1.20 | 154.91999 | 157.02 | 150.9 | 720237 |
| 1735947000 | 153.22 | 3.54 | 2.37 | 152.22999 | 153.34 | 148.12 | 543768 |
| 1735860600 | 149.68 | -1.3 | -0.86 | 153.08 | 154.87 | 147.25128 | 879182 |
| 1735687800 | 150.97999 | 0.49 | 0.33 | 151.63 | 153.05 | 149.36009 | 545470 |
| 1735601400 | 150.49 | -4.34 | -2.80 | 150.36 | 152.57 | 146.47 | 604042 |
| 1735342200 | 154.83 | -3.76 | -2.37 | 156.15 | 159.1 | 152.61 | 755003 |
| 1735255800 | 158.59 | 1.17 | 0.74 | 155.9 | 158.805 | 155.19999 | 321110 |
| 1735077840 | 157.41999 | 5.19 | 3.41 | 153.36 | 157.76499 | 152.31 | 447854 |
| 1734996600 | 152.22999 | 0.96 | 0.63 | 148.97999 | 152.69999 | 147.19999 | 681325 |
| 1734737400 | 151.27 | 6.04 | 4.16 | 143.94 | 154.8 | 143.83 | 937663 |
| 1734651000 | 145.22999 | 1.17 | 0.81 | 147.9 | 151.63999 | 145.04 | 668467 |
| 1734564600 | 144.06 | -13.85 | -8.77 | 158.78 | 159.86 | 143.37 | 996996 |
| 1734478200 | 157.91 | -3.73 | -2.31 | 159.5 | 159.5 | 156.4 | 493473 |
| 1734391800 | 161.63999 | 0.06 | 0.04 | 162.83 | 163.2784 | 160.57 | 325789 |
| 1734132600 | 161.58 | -1.63 | -1.00 | 164.57 | 164.99 | 161.2901 | 354647 |
| 1734046200 | 163.21 | -2.18 | -1.32 | 165.77 | 166.88 | 163 | 258472 |
| 1733959800 | 165.38999 | 1.02 | 0.62 | 165.88999 | 166.34 | 163.0629 | 411767 |
| 1733873400 | 164.37 | -0.21 | -0.13 | 164.9 | 167 | 161 | 483768 |
| 1733787000 | 164.58 | -7.14 | -4.16 | 171.73 | 171.98 | 164.32 | 590622 |
| 1733527800 | 171.72 | -0.05 | -0.03 | 171.82 | 173.28 | 170.2 | 290102 |
| 1733441400 | 171.77 | 1.19 | 0.70 | 171.08 | 174.47 | 170.6101 | 454585 |
| 1733355000 | 170.58 | -2.02 | -1.17 | 172.5 | 172.5 | 168.67 | 563512 |
| 1733268600 | 172.6 | -4.06 | -2.30 | 178.5 | 178.69 | 172.45 | 644844 |
| 1733182200 | 176.66 | -5.34 | -2.93 | 182.69 | 182.885 | 175.04 | 804476 |
| 1732917840 | 182 | 0.85 | 0.47 | 183.4 | 184.25 | 180.9 | 289683 |
| 1732750200 | 181.15 | 1 | 0.56 | 180.71 | 184.8834 | 180.64 | 454160 |
| 1732663800 | 180.15 | 1.17 | 0.65 | 179.16 | 181.2309 | 176.05 | 443975 |
| 1732577400 | 178.98 | 3.36 | 1.91 | 178.63 | 181 | 177.1201 | 648277 |
| 1732318200 | 175.62 | 5.41 | 3.18 | 169.83 | 176.18 | 169.8 | 568111 |
| 1732231800 | 170.21 | 6.15 | 3.75 | 166.62 | 172.42 | 165.22 | 782471 |
| 1732145400 | 164.06 | -1.51 | -0.91 | 167.9 | 167.9 | 161.6 | 466526 |
| 1732059000 | 165.57 | -3.36 | -1.99 | 164.46 | 167.4 | 162.965 | 547695 |
| 1731972600 | 168.93 | 1.27 | 0.76 | 168.27 | 169.84 | 165.85 | 568661 |
| 1731713400 | 167.66 | 2.39 | 1.45 | 164.79 | 168.88 | 164.79 | 440536 |
| 1731627000 | 165.27 | -1.51 | -0.91 | 168.08 | 168.9482 | 164.44999 | 446398 |
| 1731540600 | 166.78 | 0.19 | 0.11 | 167.72 | 170.32 | 166.135 | 412506 |
| 1731454200 | 166.59 | -1.52 | -0.90 | 167.85 | 168.6079 | 165 | 498917 |
| 1731367800 | 168.11 | 6.8 | 4.22 | 165.94 | 170.5699 | 165.94 | 741897 |
| 1731108600 | 161.31 | 3.64 | 2.31 | 160.16 | 163.97999 | 158.04 | 697665 |
| 1731022200 | 157.66999 | -7.95 | -4.80 | 163.69999 | 163.88 | 156.46 | 1122753 |
| 1730935800 | 165.62 | 25.63 | 18.31 | 162.32499 | 166.38999 | 157.68 | 2168512 |
| 1730849400 | 139.99 | 3.98 | 2.93 | 135.88 | 140 | 135.88 | 320609 |
| 1730763000 | 136.01 | -2.79 | -2.01 | 138.99 | 139.34 | 133.8101 | 395131 |
| 1730500200 | 138.8 | 0.49 | 0.35 | 139.22999 | 142.5 | 138.6421 | 422966 |
| 1730413800 | 138.31 | -5.7 | -3.96 | 143.63999 | 144.65 | 138.28 | 468436 |
| 1730327400 | 144.01 | 1.93 | 1.36 | 142.6 | 146.6166 | 142.6 | 401681 |
| 1730241000 | 142.08 | -2.53 | -1.75 | 143.63999 | 144.86 | 141.815 | 345087 |
| 1730154600 | 144.61 | 4.74 | 3.39 | 141.78 | 145.13 | 141.78 | 382870 |
| 1729895400 | 139.87 | -4.68 | -3.24 | 146.32 | 146.812 | 138.69 | 555497 |
| 1729809000 | 144.55 | 0.32 | 0.22 | 144.5 | 144.88999 | 141.975 | 317794 |
| 1729722600 | 144.22999 | -0.52 | -0.36 | 144.01 | 145.25 | 142.29 | 369320 |
| 1729636200 | 144.75 | -0.64 | -0.44 | 143.72999 | 145.38 | 141.28 | 1799081 |
| 1729549800 | 145.38999 | -4.03 | -2.70 | 148.54 | 149.4 | 144.72999 | 439594 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
