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 | 9.7 | 5.59077809798 | 173.5 | 183.4 | 168.56 | 25711816 | 174.11979706 | CS |
| 4 | 8.63 | 4.94357564301 | 174.57 | 183.4 | 157.54 | 20599768 | 168.18359507 | CS |
| 12 | 19.43 | 11.8641997924 | 163.77 | 186.42 | 157.54 | 21333434 | 172.86214373 | CS |
| 26 | 39.49899786 | 27.4869327783 | 143.70100214 | 186.42 | 128.5 | 21330585 | 163.7743921 | CS |
| 52 | 87.49899857 | 91.4295537795 | 95.70100143 | 186.42 | 95.62700142 | 12254727 | 159.02514591 | CS |
| 156 | 119.84199906 | 189.150537078 | 63.35800094 | 186.42 | 41.50682062 | 5729438 | 132.41200439 | CS |
| 260 | 151.68199953 | 481.255147116 | 31.51800047 | 186.42 | 15.56700023 | 4279155 | 113.24357861 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733873700 | 171.81 | -7.13 | -3.98 | 177.81 | 178.5 | 169.73 | 27742649 |
| 1733787300 | 178.94 | -0.59 | -0.33 | 178.98 | 180.7933 | 176.0209 | 20870156 |
| 1733528100 | 179.53 | 9.06 | 5.31 | 170.1 | 180.68 | 169.3301 | 27850312 |
| 1733441700 | 170.47 | -0.09 | -0.05 | 170.75 | 172.3981 | 169.2 | 19369879 |
| 1733355300 | 170.56 | 2.41 | 1.43 | 173.5 | 175.39 | 168.56 | 32726082 |
| 1733268900 | 168.15 | 1.64 | 0.98 | 164.6 | 168.27 | 164.03 | 17006411 |
| 1733182500 | 166.51 | 4.43 | 2.73 | 162.94999 | 168.3797 | 162.75 | 21458284 |
| 1732917840 | 162.08 | 2.41 | 1.51 | 159.4 | 162.69 | 159.08 | 11024007 |
| 1732750500 | 159.66999 | -5.07 | -3.08 | 163 | 163.19999 | 157.54 | 19703707 |
| 1732664100 | 164.74 | -0.08 | -0.05 | 164.6 | 166.37 | 162.69 | 16295996 |
| 1732577700 | 164.82 | 0.59 | 0.36 | 165.5 | 167.225 | 162.88999 | 26683843 |
| 1732318500 | 164.22999 | 0.29 | 0.18 | 164.3 | 164.9092 | 162.4 | 17328048 |
| 1732232100 | 163.94 | 0.69 | 0.42 | 166.25 | 166.34 | 160.6 | 24816839 |
| 1732145700 | 163.25 | -2.1 | -1.27 | 165.5 | 165.54 | 160.86 | 17160484 |
| 1732059300 | 165.35 | -0.32 | -0.19 | 166.69999 | 166.8 | 164.32 | 17060906 |
| 1731972900 | 165.66999 | 0.83 | 0.50 | 165.94 | 166.3463 | 162.22 | 17861404 |
| 1731713700 | 164.84 | -5.54 | -3.25 | 168.53 | 169.135 | 163.43 | 20825451 |
| 1731627300 | 170.38 | -3.2 | -1.84 | 174.39 | 175.57 | 169.87 | 20539670 |
| 1731540900 | 173.58 | -2.64 | -1.50 | 174.57 | 175.5926 | 172.6 | 18343177 |
| 1731454500 | 176.22 | -2.69 | -1.50 | 178.735 | 179.56 | 173.2 | 15852820 |
| 1731368100 | 178.91 | -4.73 | -2.58 | 183.24 | 183.63 | 176.8201 | 17025574 |
| 1731108900 | 183.64 | -0.17 | -0.09 | 183.08 | 185.05 | 181.83 | 14086385 |
| 1731022500 | 183.81 | 4.26 | 2.37 | 181.9853 | 184.8722 | 181.79 | 18944691 |
| 1730936100 | 179.55 | 5.65 | 3.25 | 179.7 | 180.21 | 175.96 | 23562863 |
| 1730849700 | 173.9 | 5.35 | 3.17 | 170.05 | 174.4 | 170.05 | 13392196 |
| 1730763300 | 168.55 | -0.37 | -0.22 | 169.75 | 172.45 | 168.42 | 13609758 |
| 1730500500 | 168.92 | -0.85 | -0.50 | 168.26 | 171.3255 | 167.5 | 18188219 |
| 1730414100 | 169.77 | -6.87 | -3.89 | 173.98 | 174.45 | 167.38 | 26092311 |
| 1730327700 | 176.64 | -2.6 | -1.45 | 177.47 | 179.19 | 175.62 | 17870764 |
| 1730241300 | 179.24 | 7.22 | 4.20 | 172.53 | 180.23 | 171.2101 | 23674619 |
| 1730154900 | 172.02 | -0.98 | -0.57 | 173 | 173.9728 | 171.345 | 13187490 |
| 1729895700 | 173 | 1.65 | 0.96 | 174.19 | 176.796 | 172.72 | 19966914 |
| 1729809300 | 171.35 | -2.16 | -1.24 | 174.1 | 174.3 | 169.5 | 20477649 |
| 1729722900 | 173.51 | -5.87 | -3.27 | 177.68 | 178.98 | 172.57 | 19489054 |
| 1729636500 | 179.38 | -0.61 | -0.34 | 178.36 | 180.69 | 177.41 | 12056098 |
| 1729550100 | 179.99 | 0.1 | 0.06 | 178.94 | 181.7199 | 178.258 | 13679184 |
| 1729290900 | 179.89 | -1.64 | -0.90 | 182.15 | 182.71 | 178.68 | 17814606 |
| 1729204500 | 181.53 | 4.71 | 2.66 | 181.37 | 185.51 | 180.69 | 25209340 |
| 1729118100 | 176.82 | 0.84 | 0.48 | 178.63 | 179.25 | 175.33 | 15273528 |
| 1729031700 | 175.98 | -6.33 | -3.47 | 180.79 | 181.7 | 173.3701 | 27626220 |
| 1728945300 | 182.31 | 0.83 | 0.46 | 183.51 | 184.95164 | 180.13 | 17179912 |
| 1728686100 | 181.48 | -4.21 | -2.27 | 181.14 | 182.59 | 177.4 | 23048782 |
| 1728599700 | 185.69 | -0.26 | -0.14 | 183.56 | 186.31 | 182.53 | 16302243 |
| 1728513300 | 185.95 | 5.22 | 2.89 | 179.24 | 186.42 | 176.42 | 25473307 |
| 1728426900 | 180.73 | 5.65 | 3.23 | 175.55 | 181.5924 | 174.89 | 20762232 |
| 1728340500 | 175.08 | -1.56 | -0.88 | 174.88 | 178.31 | 173.86 | 15546119 |
| 1728081300 | 176.64 | 4.75 | 2.76 | 176.32 | 176.8998 | 172.6 | 17922207 |
| 1727994900 | 171.89 | 1.23 | 0.72 | 169.65 | 174.94 | 169.19 | 13058555 |
| 1727908500 | 170.66 | 3.19 | 1.90 | 167.5 | 172.84 | 167.0201 | 14317089 |
| 1727822100 | 167.47 | -5.03 | -2.92 | 172.06 | 172.25 | 165.8 | 23748715 |
| 1727735700 | 172.5 | -0.19 | -0.11 | 171.87 | 172.92 | 169.6302 | 16955803 |
| 1727476500 | 172.69 | -5.4 | -3.03 | 178.18 | 178.47 | 171.76 | 20533319 |
| 1727390100 | 178.09 | 2.57 | 1.46 | 178.5 | 180.25 | 175 | 24303553 |
| 1727303700 | 175.52 | 0.68 | 0.39 | 174.6 | 177.14 | 173.76 | 16583804 |
| 1727217300 | 174.84 | 1.9 | 1.10 | 172.86 | 175.99 | 171.68 | 34631114 |
| 1727130900 | 172.94 | 1.84 | 1.08 | 172 | 173.32 | 168.3501 | 29419686 |
| 1726871700 | 171.1 | 3.68 | 2.20 | 167.18 | 172.02 | 166.47 | 92237261 |
| 1726785300 | 167.41999 | 5.75 | 3.56 | 167.66 | 170 | 165.66 | 32412683 |
| 1726698900 | 161.66999 | -0.8 | -0.49 | 163.77 | 167.47 | 161.36 | 26493997 |
| 1726612500 | 162.47 | -1.55 | -0.95 | 165.49 | 166.02 | 160.69999 | 19816742 |
| 1726526100 | 164.02 | -3.67 | -2.19 | 165.19 | 165.5 | 160.41 | 26078019 |
| 1726266900 | 167.69 | 3.13 | 1.90 | 166.74 | 168.0797 | 164.0401 | 29689227 |
| 1726180500 | 164.56 | 6.29 | 3.97 | 158.1 | 166.32 | 156.85499 | 43536072 |
| 1726094100 | 158.27 | 10.06 | 6.79 | 148.4 | 158.87 | 145.04 | 39681708 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
