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 | 6.7 | 4.14757954686 | 161.54 | 175.39 | 160.81 | 6551546 | 168.79054618 | CS |
| 4 | -27.09 | -13.8688373522 | 195.33 | 197.49 | 146.14 | 6581740 | 165.37806089 | CS |
| 12 | -55.26 | -24.7248322148 | 223.5 | 272.55 | 146.14 | 7358029 | 203.62396861 | CS |
| 26 | -92.76 | -35.5402298851 | 261 | 283.48 | 146.14 | 8150684 | 220.88178768 | CS |
| 52 | 98.44 | 141.031518625 | 69.8 | 283.48 | 69.63 | 10420578 | 177.93605393 | CS |
| 156 | -63.64 | -27.4452302915 | 231.88 | 368.8493 | 31.55 | 11554583 | 113.74264847 | CS |
| 260 | -212.76 | -55.842519685 | 381 | 429.52 | 31.55 | 10790204 | 124.85497418 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 167.08 | -4.6 | -2.68 | 170.17 | 173.935 | 166.88 | 5343550 |
| 1727217300 | 171.68 | 1.46 | 0.86 | 170.38 | 172.25 | 163.8081 | 6014017 |
| 1727130900 | 170.22 | 0.13 | 0.08 | 171.3 | 173.5667 | 168.7 | 4927994 |
| 1726871700 | 170.09 | 1.85 | 1.10 | 168.99 | 173.38 | 165.4 | 8145341 |
| 1726785300 | 168.24 | 5.6 | 3.44 | 172.15 | 175.39 | 167 | 8763258 |
| 1726698900 | 162.63999 | 0.19 | 0.12 | 161.54 | 169.1 | 160.81 | 4907122 |
| 1726612500 | 162.44999 | 0.95 | 0.59 | 164.19 | 167.66999 | 160.5 | 5016263 |
| 1726526100 | 161.5 | -1.55 | -0.95 | 158.26 | 163.16 | 155.88 | 4349037 |
| 1726266900 | 163.05 | 0.16 | 0.10 | 162.32 | 168.93 | 161.58 | 5708415 |
| 1726180500 | 162.88999 | 5.74 | 3.65 | 158.97999 | 165.43 | 156.1 | 6523549 |
| 1726094100 | 157.15 | -1.31 | -0.83 | 153.4 | 158.84 | 149.94999 | 6410185 |
| 1726007700 | 158.46 | 3.41 | 2.20 | 155.1 | 159.13999 | 149.51 | 5545358 |
| 1725921300 | 155.05 | 7.7 | 5.23 | 151.205 | 157.4 | 150.06 | 9236811 |
| 1725662100 | 147.35 | -12.35 | -7.73 | 163.24 | 164.1 | 146.13999 | 10751656 |
| 1725575700 | 159.69999 | -3.52 | -2.16 | 162.75 | 166.37 | 158.12 | 5470980 |
| 1725489300 | 163.22 | -5.91 | -3.49 | 166.5 | 169.04 | 160.66999 | 7822584 |
| 1725402900 | 169.13 | -14.23 | -7.76 | 181.81 | 181.81 | 168.08 | 9357102 |
| 1725057300 | 183.36 | -4.92 | -2.61 | 189.215 | 189.94 | 180.04 | 7295856 |
| 1724970900 | 188.28 | -1.92 | -1.01 | 193.99 | 196.5 | 187.6001 | 3827875 |
| 1724884500 | 190.2 | -8.1 | -4.08 | 195.33 | 197.49 | 187.73 | 4979662 |
| 1724798100 | 198.3 | -5.7 | -2.79 | 201.84 | 202.5 | 194.1 | 5941870 |
| 1724711700 | 204 | -7.4 | -3.50 | 209.455 | 210.85 | 202.68 | 5418786 |
| 1724452500 | 211.4 | 12.97 | 6.54 | 201.39 | 211.92 | 200 | 8265540 |
| 1724366100 | 198.43 | -7.8 | -3.78 | 204.88 | 207.1 | 197.43 | 5279559 |
| 1724279700 | 206.23 | 8.98 | 4.55 | 197.16 | 207 | 195.11 | 7480643 |
| 1724193300 | 197.25 | -7.21 | -3.53 | 209.07 | 209.8 | 191.21 | 12335215 |
| 1724106900 | 204.46 | -0.85 | -0.41 | 203.335 | 207.48 | 200.35 | 6288947 |
| 1723847700 | 205.31 | 8.19 | 4.15 | 199.43 | 205.95 | 198.94 | 6072958 |
| 1723761300 | 197.12 | 1.16 | 0.59 | 198.52 | 205.07 | 196.2 | 6050009 |
| 1723674900 | 195.96 | -1.98 | -1.00 | 200.9 | 201.97 | 192.4 | 5007039 |
| 1723588500 | 197.94 | 6.2 | 3.23 | 193.68 | 201.0999 | 192.75 | 4661055 |
| 1723502100 | 191.74 | -4.55 | -2.32 | 194.2 | 197.69 | 188.2934 | 5927517 |
| 1723242900 | 196.29 | 3.97 | 2.06 | 191.36 | 199.1 | 189.78 | 5244518 |
| 1723156500 | 192.32 | 13.41 | 7.50 | 185.67 | 194.9799 | 182.4621 | 7331738 |
| 1723070100 | 178.91 | -15.26 | -7.86 | 196.8 | 199.9522 | 177.39 | 8308923 |
| 1722983700 | 194.17 | 4.7 | 2.48 | 191.79 | 197.4 | 182.7 | 7052891 |
| 1722897300 | 189.47 | -14.97 | -7.32 | 163 | 197.88 | 163 | 18031175 |
| 1722638100 | 204.44 | -8.2 | -3.86 | 213.12 | 219.2999 | 199.42 | 9706149 |
| 1722551700 | 212.64 | -11.72 | -5.22 | 227 | 227.1 | 207.8354 | 8854184 |
| 1722465300 | 224.36 | -0.1 | -0.04 | 233 | 234.1099 | 224.04 | 4749177 |
| 1722378900 | 224.46 | -9.74 | -4.16 | 235.51 | 239 | 223.1006 | 6033662 |
| 1722292500 | 234.2 | -8.73 | -3.59 | 251.6 | 255.42 | 234 | 9421355 |
| 1722033300 | 242.93 | 11.41 | 4.93 | 243.34 | 249.16 | 237.56 | 7900815 |
| 1721946900 | 231.52 | -13.54 | -5.53 | 240.11 | 240.9999 | 226.59 | 8129615 |
| 1721860500 | 245.06 | -12.57 | -4.88 | 261 | 265 | 243.7601 | 7794420 |
| 1721774100 | 257.63 | -7.86 | -2.96 | 263.6 | 272.55 | 257.2903 | 9224364 |
| 1721687700 | 265.49 | 7.7 | 2.99 | 260.47 | 266 | 252.8419 | 10341249 |
| 1721428500 | 257.79 | 24.55 | 10.53 | 234.75 | 259.8 | 233.68 | 12326051 |
| 1721342100 | 233.24 | -15.86 | -6.37 | 251.21 | 253.87 | 230.57 | 8836475 |
| 1721255700 | 249.1 | -2.39 | -0.95 | 247.59 | 255.9 | 241.31 | 8545582 |
| 1721169300 | 251.49 | 8.64 | 3.56 | 243.25 | 252.12 | 234.2 | 10245694 |
| 1721082900 | 242.85 | 24.83 | 11.39 | 229.38 | 247.5 | 228 | 14375860 |
| 1720823700 | 218.02 | 3.39 | 1.58 | 215.34 | 222.15 | 214.57 | 4938324 |
| 1720737300 | 214.63 | -4.93 | -2.25 | 224.37 | 227.15 | 213.57 | 6788444 |
| 1720650900 | 219.56 | -0.41 | -0.19 | 221.64 | 223.3329 | 215.135 | 4469831 |
| 1720564500 | 219.97 | -0.59 | -0.27 | 223.55 | 225.545 | 218.68 | 5347101 |
| 1720478100 | 220.56 | -3.12 | -1.39 | 226.51 | 226.51 | 217.75 | 5605374 |
| 1720218900 | 223.68 | -1.26 | -0.56 | 213.46 | 225.13 | 209.45 | 10138817 |
| 1720040640 | 224.94 | -2.57 | -1.13 | 223.5 | 227.11 | 222.22 | 3241699 |
| 1719959700 | 227.51 | -5.86 | -2.51 | 231.34 | 234.97 | 226.3201 | 4393629 |
| 1719873300 | 233.37 | 11.14 | 5.01 | 225.78 | 236.0386 | 224.042 | 7718792 |
| 1719614100 | 222.23 | -1.77 | -0.79 | 223.95 | 225.53 | 218.8 | 10929504 |
| 1719527700 | 224 | 9.42 | 4.39 | 217.74 | 225.7623 | 216.32 | 5629549 |
| 1719441300 | 214.58 | -7.13 | -3.22 | 220.37 | 223.7 | 212.462 | 6565270 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
