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 | -1.605 | -0.927182923659 | 173.105 | 176.5 | 170 | 6544835 | 173.00715509 | CS |
| 4 | -2.86 | -1.64028446891 | 174.36 | 184.24 | 170 | 6185610 | 176.31385914 | CS |
| 12 | -21.21 | -11.0061750817 | 192.71 | 207.32 | 163.81 | 6050200 | 182.77286199 | CS |
| 26 | 0.17 | 0.0992237203058 | 171.33 | 207.32 | 163.52 | 5584708 | 183.14336596 | CS |
| 52 | 17.62 | 11.4504808942 | 153.88 | 207.32 | 151.29 | 5460399 | 176.05835501 | CS |
| 156 | 43.13 | 33.5981927242 | 128.37 | 207.32 | 128.23 | 5830168 | 156.62667233 | CS |
| 260 | 81.1 | 89.7123893805 | 90.4 | 207.32 | 62.55 | 6761376 | 128.34395301 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 171.52 | -1.5 | -0.87 | 173.65 | 173.88 | 170.3411 | 6090449 |
| 1734565200 | 173.02 | -2.36 | -1.35 | 175.7 | 176.5 | 172.82 | 5464881 |
| 1734478800 | 175.38 | 3.75 | 2.18 | 170.58 | 176.5 | 170.21 | 7662025 |
| 1734392400 | 171.63 | -1.74 | -1.00 | 172.075 | 173.34 | 170.53 | 8100248 |
| 1734133200 | 173.37 | 0.18 | 0.10 | 173.105 | 174.92 | 172.39 | 5406572 |
| 1734046800 | 173.19 | -1.18 | -0.68 | 174.53 | 175.9061 | 171.99 | 4923563 |
| 1733960400 | 174.37 | -1.3 | -0.74 | 175.96 | 175.98 | 173.84 | 9403946 |
| 1733874000 | 175.67 | -0.9 | -0.51 | 175.87 | 176.92 | 173.83 | 3985962 |
| 1733787600 | 176.57 | 0.38 | 0.22 | 174.885 | 178.13 | 174.38 | 4299683 |
| 1733528400 | 176.19 | 0.02 | 0.01 | 176.32 | 176.74 | 174.16 | 4766238 |
| 1733442000 | 176.17 | -0.29 | -0.16 | 175.48 | 176.72 | 173.53 | 5409721 |
| 1733355600 | 176.46 | -5.04 | -2.78 | 180.23 | 180.45 | 175.91 | 6115601 |
| 1733269200 | 181.5 | -0.27 | -0.15 | 182.24 | 183.51 | 181.48 | 3963161 |
| 1733182800 | 181.77 | -1.16 | -0.63 | 182.93 | 182.93 | 178.86 | 3859623 |
| 1732917840 | 182.93 | -0.15 | -0.08 | 183.12 | 183.51 | 182.5 | 2637169 |
| 1732750800 | 183.08 | 1.94 | 1.07 | 181.29 | 184.24 | 181.005 | 5182771 |
| 1732664400 | 181.14 | 4.08 | 2.30 | 177.09 | 181.65 | 176.67 | 6941397 |
| 1732578000 | 177.06 | 0.11 | 0.06 | 177.12 | 180.19 | 176.85 | 12284247 |
| 1732318800 | 176.95 | 5.22 | 3.04 | 174.36 | 178.864 | 173.77 | 11029324 |
| 1732232400 | 171.73 | 3.97 | 2.37 | 168.67 | 172.455 | 166.91999 | 6842925 |
| 1732146000 | 167.76 | 1.19 | 0.71 | 167.29 | 167.91 | 165.65 | 7132000 |
| 1732059600 | 166.57 | 0.29 | 0.17 | 165.135 | 167.1 | 163.81 | 5235084 |
| 1731973200 | 166.28 | 1.29 | 0.78 | 165.19 | 166.74 | 164.84 | 8167179 |
| 1731714000 | 164.99 | -4.64 | -2.74 | 170.01 | 170.01 | 164.72 | 11228595 |
| 1731627600 | 169.63 | -0.72 | -0.42 | 169.26 | 171.62 | 168.59 | 8261330 |
| 1731541200 | 170.35 | -0.74 | -0.43 | 170.67 | 172.64 | 169.65 | 8480315 |
| 1731454800 | 171.09 | -3.34 | -1.91 | 176.01 | 176.63 | 171.03 | 10337090 |
| 1731368400 | 174.43 | -25.07 | -12.57 | 177.99 | 178.57 | 172.7001 | 20744149 |
| 1731109200 | 199.5 | -1.01 | -0.50 | 201.1928 | 201.8939 | 199.48 | 4548607 |
| 1731022800 | 200.51 | -0.69 | -0.34 | 201.66 | 201.98 | 199.215 | 4514161 |
| 1730936400 | 201.2 | -0.48 | -0.24 | 205.03 | 206.15 | 200.85 | 7176618 |
| 1730850000 | 201.68 | 1.21 | 0.60 | 200.47 | 202.42 | 198.35 | 5023571 |
| 1730763600 | 200.47 | -3.08 | -1.51 | 204.01 | 204.24 | 200.22 | 3525792 |
| 1730500800 | 203.55 | -0.32 | -0.16 | 203.98 | 204.73 | 202.32 | 4545537 |
| 1730414400 | 203.87 | 2.37 | 1.18 | 202.63 | 207.32 | 201.5 | 8674867 |
| 1730328000 | 201.5 | 12.05 | 6.36 | 192.38 | 202.3499 | 188.545 | 10250263 |
| 1730241600 | 189.45 | -0.23 | -0.12 | 190.435 | 191.16 | 188.515 | 6049703 |
| 1730155200 | 189.68 | 1.83 | 0.97 | 188.49 | 190.14 | 188.49 | 5250980 |
| 1729896000 | 187.85 | -1.8 | -0.95 | 189.65 | 189.88 | 187.17 | 4017407 |
| 1729809600 | 189.65 | 1.77 | 0.94 | 188.77 | 190.47 | 188.17 | 6734125 |
| 1729723200 | 187.88 | -0.88 | -0.47 | 189.29 | 189.29 | 187.5 | 4248244 |
| 1729636800 | 188.76 | 2.22 | 1.19 | 186.15 | 189.1 | 186.15 | 4127491 |
| 1729550400 | 186.54 | -2.32 | -1.23 | 188.7 | 189.38 | 185.89 | 4496732 |
| 1729291200 | 188.86 | 0.29 | 0.15 | 189.08 | 190.06 | 188.164 | 5607390 |
| 1729204800 | 188.57 | -1.89 | -0.99 | 190.14 | 191.62 | 188.46 | 4418603 |
| 1729118400 | 190.46 | -1.4 | -0.73 | 190.77 | 191.035 | 188.73 | 5575533 |
| 1729032000 | 191.86 | -3.79 | -1.94 | 194.07 | 196.25 | 191.215 | 6553361 |
| 1728945600 | 195.65 | 1.46 | 0.75 | 194.29 | 196.34 | 193.662 | 3623561 |
| 1728686400 | 194.19 | -0.16 | -0.08 | 194.63 | 195.2 | 193.58 | 2949604 |
| 1728600000 | 194.35 | -0.4 | -0.21 | 194.41 | 194.82 | 193.275 | 3479835 |
| 1728513600 | 194.75 | 1.74 | 0.90 | 192.94 | 194.885 | 191.95 | 4477608 |
| 1728427200 | 193.01 | -0.6 | -0.31 | 194.4 | 194.4 | 192.245 | 4250913 |
| 1728340800 | 193.61 | -0.68 | -0.35 | 195.02 | 195.0918 | 192.835 | 4960060 |
| 1728081600 | 194.29 | -1.16 | -0.59 | 194.72 | 195.64 | 193.045 | 4690491 |
| 1727995200 | 195.45 | -1.37 | -0.70 | 197.0332 | 197.0332 | 194.74 | 3381194 |
| 1727908800 | 196.82 | -0.14 | -0.07 | 195.45 | 197 | 194.85 | 2820559 |
| 1727822400 | 196.96 | -0.52 | -0.26 | 197.65 | 198.54 | 196.42 | 3723401 |
| 1727735520 | 197.48 | 2.69 | 1.38 | 195.3 | 197.62 | 194.3669 | 4421388 |
| 1727476800 | 194.79 | 2.89 | 1.51 | 192.71 | 196.13 | 190.27 | 4888933 |
| 1727390400 | 191.9 | 0.64 | 0.33 | 190.54 | 192.87 | 189.615 | 6214786 |
| 1727304000 | 191.26 | -2.25 | -1.16 | 193.19 | 194.57 | 190.96 | 5589308 |
| 1727217600 | 193.51 | -0.32 | -0.17 | 192.95 | 195.21 | 191.5872 | 4286489 |
| 1727131200 | 193.83 | 0.36 | 0.19 | 193.59 | 194.3 | 192.2 | 3176316 |
| 1726872000 | 193.47 | -0.15 | -0.08 | 193.99 | 193.99 | 192.13 | 11685639 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
