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 | 2.82 | 1.5658837248 | 180.09 | 190.88 | 178.785 | 298925 | 184.91262757 | CS |
| 4 | 1.21 | 0.665932856357 | 181.7 | 190.88 | 172.62 | 324448 | 181.93765597 | CS |
| 12 | 6.58 | 3.7316395395 | 176.33 | 190.88 | 172.25 | 266469 | 180.9214643 | CS |
| 26 | -10.26 | -5.31138375524 | 193.17 | 200.43 | 165.39 | 270140 | 183.9985073 | CS |
| 52 | -14.37 | -7.28406326034 | 197.28 | 208.62 | 161.13 | 249700 | 184.15096706 | CS |
| 156 | 29.04 | 18.8730746734 | 153.87 | 208.62 | 137.15 | 278722 | 168.79428019 | CS |
| 260 | 74.05 | 68.0231489987 | 108.86 | 208.62 | 85.3 | 287220 | 150.83560665 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 182.91 | -3.12 | -1.68 | 184.52 | 185.89 | 182.1 | 245059 |
| 1721255700 | 186.03 | -3.49 | -1.84 | 188.34 | 189.16 | 185.21 | 339572 |
| 1721169300 | 189.52 | 5.08 | 2.75 | 185.3 | 190.88 | 185.3 | 307125 |
| 1721082900 | 184.44 | 3.88 | 2.15 | 181.07 | 186.51 | 180.83 | 349769 |
| 1720823700 | 180.56 | 1.99 | 1.11 | 180.09 | 182.31 | 178.785 | 259818 |
| 1720737300 | 178.57 | 3.25 | 1.85 | 174.52 | 179.28 | 172.62 | 359632 |
| 1720650900 | 175.32 | 2.08 | 1.20 | 174.14 | 175.635 | 172.77 | 429884 |
| 1720564500 | 173.24 | -4.98 | -2.79 | 178.02 | 179.5319 | 172.98 | 355603 |
| 1720478100 | 178.22 | -2.09 | -1.16 | 180.58 | 181.67 | 176.51 | 285925 |
| 1720218900 | 180.31 | -3.86 | -2.10 | 183.82 | 183.82 | 179.74 | 428486 |
| 1720040640 | 184.17 | -0.05 | -0.03 | 184.72 | 185.87 | 183.28 | 128313 |
| 1719959700 | 184.22 | 0.82 | 0.45 | 183.69 | 184.62 | 182.9 | 195694 |
| 1719873300 | 183.4 | 0.84 | 0.46 | 184.31 | 186.32 | 183.06 | 227096 |
| 1719614100 | 182.56 | 0 | 0.00 | 182.56 | 182.56 | 182.56 | 0 |
| 1719527700 | 182.56 | 0.01 | 0.01 | 182.48 | 183.11 | 180.62 | 227828 |
| 1719441300 | 182.55 | -0.96 | -0.52 | 183.14 | 183.82 | 181.565 | 207078 |
| 1719354900 | 183.51 | -0.99 | -0.54 | 184.39 | 184.39 | 181.62 | 238976 |
| 1719268500 | 184.5 | 2.45 | 1.35 | 182.66 | 186.08 | 182.66 | 177874 |
| 1719009300 | 182.05 | 0.7 | 0.39 | 181.7 | 183.495 | 180.9 | 545442 |
| 1718922900 | 181.35 | 0.37 | 0.20 | 180.64 | 183.165 | 180.2891 | 163432 |
| 1718750100 | 180.98 | 0.56 | 0.31 | 180.23 | 182.22 | 179.22 | 195150 |
| 1718663700 | 180.42 | 1.62 | 0.91 | 178.51 | 180.82 | 177.365 | 198070 |
| 1718404500 | 178.8 | -1.84 | -1.02 | 178.91 | 180.065 | 173.43 | 402313 |
| 1718318100 | 180.64 | -2.25 | -1.23 | 182.65 | 182.65 | 178.61 | 187695 |
| 1718231700 | 182.89 | -0.06 | -0.03 | 184.61 | 186.81 | 182.205 | 174207 |
| 1718145300 | 182.95 | -1.15 | -0.62 | 182.89 | 184.665 | 180.99 | 205166 |
| 1718058900 | 184.1 | 3.91 | 2.17 | 178.81 | 185.15 | 178.165 | 314051 |
| 1717799700 | 180.19 | -0.7 | -0.39 | 180.2 | 181.98 | 178.85 | 138372 |
| 1717713300 | 180.89 | 0.3 | 0.17 | 179.54 | 181.08 | 178.32 | 138623 |
| 1717626900 | 180.59 | 0.4 | 0.22 | 181.02 | 182.535 | 179.57 | 127038 |
| 1717540500 | 180.19 | -1.47 | -0.81 | 181.88 | 183.33 | 180.11 | 220306 |
| 1717454100 | 181.66 | -0.37 | -0.20 | 182.23 | 182.23 | 179.93 | 168972 |
| 1717194900 | 182.03 | 3.88 | 2.18 | 179.34 | 182.29 | 178.09 | 370100 |
| 1717108500 | 178.15 | 2.25 | 1.28 | 176.85 | 180.09 | 176.18 | 228828 |
| 1717022100 | 175.9 | -2.27 | -1.27 | 175.77 | 177.33 | 175.55 | 203221 |
| 1716935700 | 178.17 | -1.91 | -1.06 | 180.08 | 180.08 | 177.44 | 258809 |
| 1716590100 | 180.08 | 0.9 | 0.50 | 179.73 | 180.98 | 178.03 | 193476 |
| 1716503700 | 179.18 | -1.63 | -0.90 | 180.96 | 180.98 | 177.59 | 188863 |
| 1716417300 | 180.81 | 1.87 | 1.05 | 178.73 | 182.37 | 178.26 | 196504 |
| 1716330900 | 178.94 | -3.36 | -1.84 | 181.32 | 181.4 | 178.11 | 385128 |
| 1716244500 | 182.3 | -0.83 | -0.45 | 183.06 | 184.3299 | 182.15 | 136237 |
| 1715985300 | 183.13 | -2.27 | -1.22 | 184.94 | 186.43 | 182.49 | 216979 |
| 1715898900 | 185.4 | 0.38 | 0.21 | 184.97 | 185.59 | 184 | 309924 |
| 1715812500 | 185.02 | 1.19 | 0.65 | 185.91 | 186.82 | 184.875 | 195319 |
| 1715726100 | 183.83 | -0.32 | -0.17 | 185.16 | 185.9 | 182.775 | 190912 |
| 1715639700 | 184.15 | -0.42 | -0.23 | 184.46 | 186.05 | 182.38 | 198537 |
| 1715380500 | 184.57 | 2.08 | 1.14 | 183.07 | 185.12 | 182.25 | 167684 |
| 1715294100 | 182.49 | 2.79 | 1.55 | 180.15 | 182.61 | 179.99 | 217777 |
| 1715207700 | 179.7 | -1.96 | -1.08 | 180.26 | 181.97 | 179.42 | 255046 |
| 1715121300 | 181.66 | 0.27 | 0.15 | 180.91 | 183.7 | 179.51 | 279995 |
| 1715034900 | 181.39 | 1.25 | 0.69 | 181.3 | 183.185 | 179.82 | 259246 |
| 1714775700 | 180.14 | 3.14 | 1.77 | 179.18 | 181.07 | 178.54 | 342747 |
| 1714689300 | 177 | 4.66 | 2.70 | 174.19 | 178.2856 | 172.31 | 347131 |
| 1714602900 | 172.34 | -2.07 | -1.19 | 174.44 | 175.39 | 172.25 | 330981 |
| 1714516500 | 174.41 | -2.82 | -1.59 | 177.13 | 178.48 | 174.21 | 295644 |
| 1714430100 | 177.23 | -0.03 | -0.02 | 176.67 | 178.21 | 175.8 | 315807 |
| 1714170900 | 177.26 | -0.17 | -0.10 | 176.33 | 178.36 | 175.844 | 313188 |
| 1714084500 | 177.43 | 6.33 | 3.70 | 171.21 | 180.1 | 171.21 | 604499 |
| 1713998100 | 171.1 | -1.02 | -0.59 | 171.37 | 172.52 | 168.47 | 415222 |
| 1713911700 | 172.12 | 0.71 | 0.41 | 170.43 | 173.41 | 170.43 | 262253 |
| 1713825300 | 171.41 | 0.6 | 0.35 | 171.57 | 173.39 | 170.72 | 286243 |
| 1713566100 | 170.81 | 3.71 | 2.22 | 166.91999 | 171.08 | 166.91999 | 266174 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
