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 | -14.65 | -7.74435692763 | 189.17 | 194.88 | 170.5 | 595496 | 182.80951912 | CS |
| 4 | -3.25 | -1.82820498397 | 177.77 | 194.88 | 166.605 | 645015 | 180.95861857 | CS |
| 12 | -2.53 | -1.42897486586 | 177.05 | 194.88 | 163.54 | 530607 | 175.64900367 | CS |
| 26 | 63.26 | 56.8578105339 | 111.26 | 194.88 | 110.78 | 627098 | 156.45275456 | CS |
| 52 | 41.13 | 30.834395382 | 133.39 | 194.88 | 102.415 | 640917 | 139.57153362 | CS |
| 156 | 33.49 | 23.7467205559 | 141.03 | 197.9999 | 75.22 | 712933 | 133.29290159 | CS |
| 260 | 1.03 | 0.593694161047 | 173.49 | 305.21 | 75.22 | 595341 | 159.67649667 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 174.52 | -1.09 | -0.62 | 176 | 176.81 | 170.5 | 630748 |
| 1741304100 | 175.61 | -10.58 | -5.68 | 181.5 | 183.495 | 174.61 | 498157 |
| 1741217700 | 186.19 | 2.73 | 1.49 | 183.15 | 186.27 | 181.61 | 378557 |
| 1741131300 | 183.46 | -7.17 | -3.76 | 187.25 | 187.25 | 175.51 | 619819 |
| 1741044900 | 190.63 | 1.86 | 0.99 | 188.99 | 194.88 | 186.49 | 896922 |
| 1740785700 | 188.77 | 2.57 | 1.38 | 186.43 | 189 | 183.35 | 698035 |
| 1740699300 | 186.2 | -4.27 | -2.24 | 191.37 | 192.62 | 183.55 | 912249 |
| 1740612900 | 190.47 | 20.93 | 12.35 | 188.6 | 191.1 | 175.99 | 1509141 |
| 1740526500 | 169.54 | -1.18 | -0.69 | 171.97 | 172.72 | 166.84 | 689067 |
| 1740440100 | 170.72 | 0.76 | 0.45 | 169.25 | 171.96 | 166.60499 | 591027 |
| 1740180900 | 169.96 | -7.25 | -4.09 | 178.57 | 179.27 | 169.4 | 603597 |
| 1740094500 | 177.21 | -2.22 | -1.24 | 177.17 | 178.865 | 169 | 1401741 |
| 1740008100 | 179.43 | -0.93 | -0.52 | 180.79 | 184.5099 | 179.09 | 694410 |
| 1739921700 | 180.36 | -0.95 | -0.52 | 180.97 | 181.36 | 178.05 | 426132 |
| 1739576100 | 181.31 | 1.72 | 0.96 | 180.53 | 181.535 | 179.57 | 498378 |
| 1739489700 | 179.59 | 0.08 | 0.04 | 179.99 | 181.46 | 179.395 | 290031 |
| 1739403300 | 179.51 | 2.61 | 1.48 | 173.87 | 180 | 173.14 | 283976 |
| 1739316900 | 176.9 | -1.51 | -0.85 | 176.81 | 178.85 | 175.13 | 347837 |
| 1739230500 | 178.41 | 2.25 | 1.28 | 177.77 | 180.73 | 176.8 | 429092 |
| 1738971300 | 176.16 | -3.86 | -2.14 | 179.9 | 181.42 | 174.29 | 325823 |
| 1738884900 | 180.02 | 2.08 | 1.17 | 177.65 | 180.3 | 176.52 | 318931 |
| 1738798500 | 177.94 | 2.24 | 1.27 | 176.71 | 178.185 | 176.294 | 264547 |
| 1738712100 | 175.7 | 3.56 | 2.07 | 172.01 | 176.89 | 171.95 | 301713 |
| 1738625700 | 172.14 | -2.09 | -1.20 | 171.78 | 174.6725 | 171.0401 | 251606 |
| 1738366500 | 174.23 | -7.47 | -4.11 | 181.75 | 181.85 | 173.81 | 553626 |
| 1738280100 | 181.7 | 4.1 | 2.31 | 179.19 | 183.14 | 179.19 | 440574 |
| 1738193700 | 177.6 | 2.42 | 1.38 | 175.94 | 178.31 | 175.17 | 470054 |
| 1738107300 | 175.18 | 4.64 | 2.72 | 171.05 | 175.4 | 170.96 | 623957 |
| 1738020900 | 170.54 | 0.3 | 0.18 | 170.405 | 173.87 | 169.45 | 435497 |
| 1737761700 | 170.24 | -2.92 | -1.69 | 168 | 171.59 | 168 | 337876 |
| 1737675300 | 173.16 | 0 | 0.00 | 173.16 | 173.16 | 173.16 | 0 |
| 1737588900 | 173.16 | -2.91 | -1.65 | 176.18 | 176.73 | 172.315 | 515662 |
| 1737502500 | 176.07 | 3.78 | 2.19 | 172.99 | 177.08 | 172.99 | 413982 |
| 1737156900 | 172.29 | 2.35 | 1.38 | 172 | 173.37 | 169.55 | 616441 |
| 1737070500 | 169.94 | -2.13 | -1.24 | 172 | 176 | 164.72 | 992966 |
| 1736984100 | 172.07 | 5.98 | 3.60 | 167.72 | 173.86 | 166.65 | 722973 |
| 1736897700 | 166.09 | 0.52 | 0.31 | 167 | 169.59 | 164.71 | 349154 |
| 1736811300 | 165.57 | -0.85 | -0.51 | 164.62 | 166.53 | 163.54 | 447535 |
| 1736552100 | 166.41999 | -2.38 | -1.41 | 166.74 | 168.4525 | 165.56 | 442303 |
| 1736379300 | 168.8 | 3.25 | 1.96 | 165.69 | 169.655 | 163.66 | 634326 |
| 1736292900 | 165.55 | -6.35 | -3.69 | 171.64 | 173.27 | 164.53 | 664212 |
| 1736206500 | 171.9 | 0.67 | 0.39 | 171.16 | 175.18 | 170.52 | 462816 |
| 1735947300 | 171.23 | 2.66 | 1.58 | 169 | 172.07 | 168.48 | 294884 |
| 1735860900 | 168.57 | 3.27 | 1.98 | 167.33 | 170.697 | 165.41 | 342551 |
| 1735688100 | 165.3 | -3.29 | -1.95 | 168.59 | 168.59 | 165.16999 | 336119 |
| 1735601700 | 168.59 | -2.38 | -1.39 | 170.24 | 171 | 166.81 | 324886 |
| 1735342500 | 170.97 | -0.05 | -0.03 | 170.37 | 172.515 | 168.24 | 424743 |
| 1735256100 | 171.02 | 2.71 | 1.61 | 167.62 | 172.3 | 166.695 | 360128 |
| 1735077840 | 168.31 | 0.8 | 0.48 | 166.79 | 168.76 | 166.72999 | 137166 |
| 1734996900 | 167.51 | -2.01 | -1.19 | 169.52 | 169.955 | 165.85 | 328453 |
| 1734737700 | 169.52 | -0.48 | -0.28 | 168.93 | 173.26 | 166.97 | 1105198 |
| 1734651300 | 170 | -0.63 | -0.37 | 170.75 | 173.12 | 167.975 | 548598 |
| 1734564900 | 170.63 | -3.44 | -1.98 | 176.47 | 176.645 | 170.25 | 550240 |
| 1734478500 | 174.07 | -3.19 | -1.80 | 176.11 | 179.38 | 173.435 | 475574 |
| 1734392100 | 177.26 | 1.12 | 0.64 | 176 | 180.97 | 175.38 | 693385 |
| 1734132900 | 176.14 | 1.06 | 0.61 | 173.93 | 177.015 | 172.93 | 595516 |
| 1734046500 | 175.08 | 0.7 | 0.40 | 174.13 | 176.7908 | 173.425 | 350574 |
| 1733960100 | 174.38 | -0.27 | -0.15 | 175.94 | 178.87 | 173.83 | 489465 |
| 1733873700 | 174.65 | 5.13 | 3.03 | 169.8 | 176.15 | 169.06 | 798956 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
