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 | 0.53 | 0.281884905861 | 188.02 | 189.59 | 184.2 | 157943 | 186.32123026 | CS |
| 4 | 3.02 | 1.62776909395 | 185.53 | 190.37 | 178.08 | 220624 | 184.82454053 | CS |
| 12 | 1.56 | 0.834269212257 | 186.99 | 199.52 | 173.58 | 195638 | 186.52391924 | CS |
| 26 | 30.56 | 19.3429963922 | 157.99 | 199.52 | 152.37 | 221657 | 178.44334562 | CS |
| 52 | 39.75 | 26.7137096774 | 148.8 | 199.52 | 145.36 | 241088 | 167.15567743 | CS |
| 156 | 22.62 | 13.6322545652 | 165.93 | 199.52 | 108.12 | 258223 | 148.07205557 | CS |
| 260 | 105.66 | 127.470141151 | 82.89 | 199.52 | 44.37 | 312979 | 124.98504138 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 188.55 | 1.65 | 0.88 | 187.385 | 189.24 | 185.925 | 232198 |
| 1735861200 | 186.9 | 1.98 | 1.07 | 185.74 | 188.78 | 185.34 | 132660 |
| 1735688400 | 184.92 | -0.33 | -0.18 | 186.08 | 186.89 | 184.6 | 137677 |
| 1735602000 | 185.25 | -2.39 | -1.27 | 186.69 | 187.635 | 184.2 | 149181 |
| 1735342800 | 187.64 | -1.83 | -0.97 | 188.755 | 189.59 | 185.63 | 208518 |
| 1735256400 | 189.47 | 1.98 | 1.06 | 186.58 | 189.88 | 186.0075 | 135279 |
| 1735077840 | 187.49 | 2.85 | 1.54 | 184.34 | 187.64 | 184.29 | 87253 |
| 1734997200 | 184.64 | 2.11 | 1.16 | 181.56 | 185.52 | 181.56 | 274009 |
| 1734738000 | 182.53 | 2.99 | 1.67 | 179.235 | 184.57 | 179.235 | 779812 |
| 1734651600 | 179.54 | 1.05 | 0.59 | 180.425 | 182.27 | 178.32 | 276581 |
| 1734565200 | 178.49 | -8.18 | -4.38 | 187.205 | 188.375 | 178.33 | 255470 |
| 1734478800 | 186.67 | -1.81 | -0.96 | 186.82 | 187.02 | 184.85 | 191439 |
| 1734392400 | 188.48 | 1.89 | 1.01 | 186.9 | 189.005 | 186.22 | 182647 |
| 1734133200 | 186.59 | -2.26 | -1.20 | 187.9342 | 188.815 | 185.67 | 208942 |
| 1734046800 | 188.85 | 0.06 | 0.03 | 189.88 | 190.37 | 188.53 | 195967 |
| 1733960400 | 188.79 | 3.43 | 1.85 | 186.815 | 190.1 | 185.84 | 232929 |
| 1733874000 | 185.36 | 0.64 | 0.35 | 183.38 | 186.075 | 183.1 | 197475 |
| 1733787600 | 184.72 | 0.3 | 0.16 | 185.5 | 188.17 | 184.44 | 167685 |
| 1733528400 | 184.42 | -0.69 | -0.37 | 186.72 | 186.72 | 183.71 | 128926 |
| 1733442000 | 185.11 | -0.95 | -0.51 | 185.96 | 186.63 | 184.44 | 238963 |
| 1733355600 | 186.06 | 1.45 | 0.79 | 185.915 | 187.27 | 184.5 | 146614 |
| 1733269200 | 184.61 | -0.8 | -0.43 | 185.42 | 186.28 | 184.26 | 141376 |
| 1733182800 | 185.41 | -2.13 | -1.14 | 186.44 | 187.03 | 184.94 | 160678 |
| 1732917840 | 187.54 | -0.92 | -0.49 | 190.86 | 190.86 | 186.98 | 82909 |
| 1732750800 | 188.46 | -0.79 | -0.42 | 189.98 | 191.125 | 187.25 | 108973 |
| 1732664400 | 189.25 | 0.06 | 0.03 | 187.6 | 189.78 | 187.31 | 140766 |
| 1732578000 | 189.19 | 1.59 | 0.85 | 190.725 | 193.1 | 189.09 | 323151 |
| 1732318800 | 187.6 | 1.01 | 0.54 | 188.32 | 190 | 187.01 | 160118 |
| 1732232400 | 186.59 | 1.23 | 0.66 | 186.04 | 188.44 | 185.66 | 140569 |
| 1732146000 | 185.36 | 2.25 | 1.23 | 183.64 | 185.525 | 181.73 | 143969 |
| 1732059600 | 183.11 | -2.03 | -1.10 | 182.775 | 184.525 | 182.035 | 163169 |
| 1731973200 | 185.14 | -1.28 | -0.69 | 184.95 | 187.57 | 184.385 | 151106 |
| 1731714000 | 186.42 | -0.78 | -0.42 | 186.395 | 187.1 | 183.82 | 176141 |
| 1731627600 | 187.2 | 0.37 | 0.20 | 186.21 | 188.87 | 185.29 | 172571 |
| 1731541200 | 186.83 | 2.78 | 1.51 | 184.82 | 187.31 | 183.54 | 254084 |
| 1731454800 | 184.05 | -2.9 | -1.55 | 187.1 | 187.1 | 183.865 | 146680 |
| 1731368400 | 186.95 | 2 | 1.08 | 186.24 | 187.63 | 185.22 | 114104 |
| 1731109200 | 184.95 | 1.78 | 0.97 | 182.18 | 185.46 | 181.44 | 170792 |
| 1731022800 | 183.17 | -3.03 | -1.63 | 184 | 186 | 182.931 | 133346 |
| 1730936400 | 186.2 | 8.44 | 4.75 | 191.71 | 191.71 | 184.88 | 351662 |
| 1730850000 | 177.76 | 0.7 | 0.40 | 175.7 | 179.55 | 175.66 | 417209 |
| 1730763600 | 177.06 | -16.75 | -8.64 | 184.05 | 191 | 173.58 | 503324 |
| 1730500800 | 193.81 | -0.09 | -0.05 | 195.11 | 196.89 | 193.18 | 299140 |
| 1730414400 | 193.9 | -2.42 | -1.23 | 197.12 | 197.12 | 192.78 | 151195 |
| 1730328000 | 196.32 | 0.77 | 0.39 | 196 | 199.52 | 195.5 | 176888 |
| 1730241600 | 195.55 | 0.74 | 0.38 | 192.85 | 196.165 | 192 | 153474 |
| 1730155200 | 194.81 | 3.46 | 1.81 | 193 | 195.55 | 191.9 | 127837 |
| 1729896000 | 191.35 | 1.28 | 0.67 | 191.92 | 193.13 | 189.975 | 157307 |
| 1729809600 | 190.07 | 1.85 | 0.98 | 189.42 | 191.01 | 188.31 | 200846 |
| 1729723200 | 188.22 | -4.26 | -2.21 | 191.9 | 192.12 | 186.09 | 140004 |
| 1729636800 | 192.48 | 0.71 | 0.37 | 192.13 | 193.18 | 190.85 | 162516 |
| 1729550400 | 191.77 | -2.85 | -1.46 | 194.07 | 195.53 | 190.66 | 175145 |
| 1729291200 | 194.62 | -1.59 | -0.81 | 195.55 | 196.86 | 193.9701 | 141982 |
| 1729204800 | 196.21 | 3.35 | 1.74 | 193.42 | 196.27 | 191.75 | 183743 |
| 1729118400 | 192.86 | 1.94 | 1.02 | 192.17 | 194.275 | 190.57 | 158636 |
| 1729032000 | 190.92 | 0.92 | 0.48 | 190.28 | 192.87 | 188.58 | 142604 |
| 1728945600 | 190 | 2 | 1.06 | 188.33 | 190.11 | 188.33 | 127632 |
| 1728686400 | 188 | 1.76 | 0.95 | 186.99 | 189.83 | 186.99 | 110272 |
| 1728600000 | 186.24 | 0.72 | 0.39 | 184.745 | 186.25 | 182.8 | 177390 |
| 1728513600 | 185.52 | 7.8 | 4.39 | 177.77 | 186.63 | 177.77 | 269359 |
| 1728427200 | 177.72 | -1.66 | -0.93 | 179.79 | 180.2 | 177.52 | 92387 |
| 1728340800 | 179.38 | -1.8 | -0.99 | 181.64 | 181.95 | 178.63 | 112640 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
