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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 163.4 | 5.07 | 3.20 | 162.51 | 165 | 160.63 | 6570709 |
| 1721342100 | 158.33 | -3.37 | -2.08 | 165.66999 | 166.66 | 152.22 | 10974857 |
| 1721255700 | 161.69999 | -17.07 | -9.55 | 169.98 | 172.35 | 161.53 | 11452383 |
| 1721169300 | 178.77 | 1.24 | 0.70 | 180 | 180.95 | 172.54 | 5753430 |
| 1721082900 | 177.53 | -3.65 | -2.01 | 182.11 | 183.74 | 176.86 | 5455759 |
| 1720823700 | 181.18 | 7.99 | 4.61 | 174.07 | 183.05 | 173.5 | 8990604 |
| 1720737300 | 173.19 | -13.27 | -7.12 | 186.84 | 187.28 | 173.0301 | 10266843 |
| 1720650900 | 186.46 | 4.18 | 2.29 | 183.39 | 187.47 | 178.5 | 6971911 |
| 1720564500 | 182.28 | -2.42 | -1.31 | 186.2 | 188.75 | 179.11 | 9242664 |
| 1720478100 | 184.7 | 3.51 | 1.94 | 181.05 | 186.38 | 179.5146 | 9503342 |
| 1720218900 | 181.19 | 12.95 | 7.70 | 172 | 182.65 | 169.6001 | 14214883 |
| 1720040640 | 168.24 | 4.78 | 2.92 | 162.41999 | 170.66 | 159.3244 | 6649292 |
| 1719959700 | 163.46 | 4.63 | 2.92 | 156.66999 | 163.6197 | 155.36 | 5845645 |
| 1719873300 | 158.83 | -4.79 | -2.93 | 163.02 | 163.85 | 152.55 | 8375775 |
| 1719614100 | 163.62 | -3.32 | -1.99 | 167.29 | 170.88 | 162.37 | 7082255 |
| 1719527700 | 166.935 | 2.22 | 1.34 | 162.63 | 168.82 | 160.79 | 8960408 |
| 1719441300 | 164.72 | 4.11 | 2.56 | 161.65 | 166.8 | 159.51 | 11565846 |
| 1719354900 | 160.61 | 9.54 | 6.31 | 151.57 | 161.94999 | 149.5 | 10308315 |
| 1719268500 | 151.07 | -9.23 | -5.76 | 156.87 | 157.77 | 150.6 | 9232771 |
| 1719009300 | 160.3 | -0.47 | -0.29 | 156.562 | 162.19999 | 151.3725 | 21922331 |
| 1718922900 | 160.77 | -13.36 | -7.67 | 173.13 | 173.85 | 156 | 22128651 |
| 1718750100 | 174.13 | 13.84 | 8.63 | 160.11 | 177.31 | 159.32 | 22278184 |
| 1718663700 | 160.29 | 2.4 | 1.52 | 160.16 | 162.69999 | 153.6201 | 12801397 |
| 1718404500 | 157.88999 | -0.16 | -0.10 | 160.02 | 167.66999 | 153.5 | 22253760 |
| 1718318100 | 158.05 | 2.46 | 1.58 | 157.15 | 161.49 | 150.66999 | 15352458 |
| 1718231700 | 155.59 | 11.67 | 8.11 | 146.01 | 158.71 | 146 | 16371147 |
| 1718145300 | 143.91999 | 4.01 | 2.87 | 139.08 | 147.5 | 139 | 11419854 |
| 1718058900 | 139.91 | 3.34 | 2.45 | 134.785 | 142.09 | 132.5 | 8815376 |
| 1717799700 | 136.57 | -0.56 | -0.40 | 136.93 | 140.97 | 135.4 | 6327255 |
| 1717713300 | 137.125 | 0.46 | 0.33 | 134.79 | 138.41 | 132.41 | 8865317 |
| 1717626900 | 136.66999 | 10.81 | 8.59 | 126.83 | 136.8499 | 126.72 | 12569152 |
| 1717540500 | 125.86 | -1.26 | -0.99 | 126.9 | 127.67 | 122.89 | 6871270 |
| 1717454100 | 127.12 | 6.6 | 5.48 | 125 | 129.85 | 122.56 | 11435496 |
| 1717194900 | 120.52 | -0.21 | -0.17 | 119.97 | 123.88 | 116.01 | 9101005 |
| 1717108500 | 120.73 | 0.08 | 0.07 | 121.8 | 123.5004 | 117.77 | 6779683 |
| 1717022100 | 120.65 | -4.29 | -3.43 | 123.56 | 123.7 | 119.05 | 8145952 |
| 1716935700 | 124.94 | 10.3 | 8.98 | 115.5 | 125.98 | 115.36 | 16114276 |
| 1716590100 | 114.64 | 2.11 | 1.88 | 113 | 115.56 | 111.6 | 4729949 |
| 1716503700 | 112.53 | 0.1 | 0.09 | 116.94 | 117.33 | 110.38 | 7682666 |
| 1716417300 | 112.43 | -2.34 | -2.04 | 115.01 | 117.3605 | 111.65 | 8336961 |
| 1716330900 | 114.77 | 4.31 | 3.90 | 110 | 115.779 | 109.5 | 10459209 |
| 1716244500 | 110.46 | 0.11 | 0.10 | 111 | 111.3299 | 108.6901 | 5248874 |
| 1715985300 | 110.35 | -3.92 | -3.43 | 115.6 | 115.6 | 109.704 | 7515309 |
| 1715898900 | 114.27 | 0.6 | 0.53 | 115.69 | 116.8746 | 113.89 | 6428734 |
| 1715812500 | 113.67 | -2.98 | -2.55 | 118.4 | 118.5 | 112.5163 | 9516123 |
| 1715726100 | 116.65 | -0.58 | -0.49 | 115.82 | 117.41 | 114.35 | 8034594 |
| 1715639700 | 117.23 | 8.39 | 7.71 | 114.28 | 117.58 | 110.86 | 16358517 |
| 1715380500 | 108.84 | 5.25 | 5.07 | 106.2 | 110.3723 | 106.2 | 15268091 |
| 1715294100 | 103.59 | -2.48 | -2.34 | 99.26 | 106.9 | 97.76 | 29421997 |
| 1715207700 | 106.07 | -1.73 | -1.60 | 107.8 | 109.93 | 104.65 | 14821637 |
| 1715121300 | 107.8 | 0.82 | 0.77 | 109.3 | 109.69 | 106.5404 | 8155942 |
| 1715034900 | 106.98 | 5.28 | 5.19 | 103.82 | 107.92 | 103.595 | 7418360 |
| 1714775700 | 101.7 | 3.7 | 3.78 | 101.62 | 104.36 | 100.4487 | 5764318 |
| 1714689300 | 98 | 2.71 | 2.84 | 98.99 | 100.3 | 96.13 | 4109043 |
| 1714602900 | 95.29 | -5.92 | -5.85 | 99.98 | 100.6 | 95.24 | 6075365 |
| 1714516500 | 101.21 | -2.03 | -1.97 | 103.02 | 105.1944 | 100.85 | 3761121 |
| 1714430100 | 103.24 | 1.29 | 1.27 | 102.2 | 103.4 | 99.05 | 4003934 |
| 1714170900 | 101.95 | 4.02 | 4.10 | 101.4 | 102.3 | 98.22 | 5627893 |
| 1714084500 | 97.93 | -1.95 | -1.95 | 97.37 | 99.67 | 96.15 | 5825307 |
| 1713998100 | 99.88 | 3.84 | 4.00 | 102 | 103.75 | 97.2401 | 11650051 |
| 1713911700 | 96.04 | 2.93 | 3.15 | 97.32 | 98.37 | 95.05 | 11166750 |
| 1713825300 | 93.11 | 5.92 | 6.79 | 89.94 | 94.315 | 89.06 | 15179211 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
