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 | 3.25 | 1.91627358491 | 169.6 | 177.37 | 169.12 | 1134397 | 173.17823234 | CS |
| 4 | 3.28 | 1.93430441705 | 169.57 | 177.37 | 163.89 | 1071887 | 168.52913568 | CS |
| 12 | -4.96 | -2.78949440414 | 177.81 | 178.46 | 161.96 | 1235078 | 169.21235475 | CS |
| 26 | 10.07 | 6.18626366876 | 162.78 | 186.325 | 161.93 | 1079193 | 172.30691484 | CS |
| 52 | 14.8 | 9.36412527681 | 158.05 | 186.325 | 136.47 | 1006905 | 163.81670666 | CS |
| 156 | 35.6 | 25.9380692168 | 137.25 | 186.325 | 106.17 | 1005653 | 143.45874428 | CS |
| 260 | 84.15 | 94.8703494927 | 88.7 | 186.325 | 54.82 | 1074735 | 124.07248841 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 172.97 | 3.81 | 2.25 | 170.83 | 173.11 | 169.51 | 782659 |
| 1721428800 | 169.16 | -2.57 | -1.50 | 173.02 | 173.02 | 169.12 | 886992 |
| 1721342400 | 171.73 | -3.3 | -1.89 | 174.15 | 175.52 | 171.57 | 1031476 |
| 1721256000 | 175.03 | -0.98 | -0.56 | 175.77 | 177.37 | 174.89 | 1060169 |
| 1721169600 | 176.01 | 3.9 | 2.27 | 173.03 | 177.04 | 172.51 | 1505481 |
| 1721083200 | 172.11 | 2.59 | 1.53 | 169.6 | 172.97 | 169.12 | 1259191 |
| 1720824000 | 169.52 | 0.2 | 0.12 | 170.63 | 172.13 | 169.06 | 874054 |
| 1720737600 | 169.32 | 3.45 | 2.08 | 166.47 | 170.77 | 166.07 | 1099899 |
| 1720651200 | 165.87 | 1.74 | 1.06 | 164.13999 | 166.18 | 163.93 | 847618 |
| 1720564800 | 164.13 | -0.37 | -0.22 | 165.01 | 165.61 | 163.88999 | 1492692 |
| 1720478400 | 164.5 | -1.15 | -0.69 | 166.55 | 167.49 | 164.38999 | 1903703 |
| 1720219200 | 165.65 | -0.65 | -0.39 | 166.4 | 166.83 | 164.4 | 787796 |
| 1720040640 | 166.3 | 0.2 | 0.12 | 166.62 | 167.5 | 166.11 | 531346 |
| 1719960000 | 166.1 | 0.53 | 0.32 | 165.36 | 166.51 | 164.72 | 705687 |
| 1719873600 | 165.57 | -0.9 | -0.54 | 168.06 | 168.09 | 165.19999 | 953258 |
| 1719614400 | 166.47 | 0 | 0.00 | 166.47 | 166.47 | 166.47 | 0 |
| 1719528000 | 166.47 | -0.11 | -0.07 | 166.57 | 167.95 | 165.9 | 1169250 |
| 1719441600 | 166.58 | -2.14 | -1.27 | 168 | 168 | 166.41 | 761520 |
| 1719355200 | 168.72 | -2.74 | -1.60 | 170.96 | 171.33 | 167.69 | 687930 |
| 1719268800 | 171.46 | 2.79 | 1.65 | 169.57 | 172 | 168.79 | 1132763 |
| 1719009600 | 168.67 | 0.15 | 0.09 | 169.08 | 169.7425 | 166.35 | 1606592 |
| 1718923200 | 168.52 | -2.38 | -1.39 | 170.44 | 170.75 | 168.3 | 1243665 |
| 1718750400 | 170.9 | 2.38 | 1.41 | 168.35 | 171.09 | 167.58 | 1660935 |
| 1718664000 | 168.52 | 1.5 | 0.90 | 166.24 | 169.03 | 165.79 | 1486793 |
| 1718404800 | 167.02 | -6.9 | -3.97 | 171.82 | 172.045 | 164.54 | 1875898 |
| 1718318400 | 173.92 | 0.21 | 0.12 | 174.27 | 174.86 | 172.53 | 811102 |
| 1718232000 | 173.71 | 1.18 | 0.68 | 174.21 | 176.06 | 173.18 | 1171987 |
| 1718145600 | 172.53 | -0.47 | -0.27 | 172.25 | 172.63 | 171.32 | 1315075 |
| 1718059200 | 173 | 3 | 1.76 | 169.78 | 173.42 | 169.78 | 1677445 |
| 1717800000 | 170 | 1.31 | 0.78 | 168.79 | 170.5 | 168.22 | 1265385 |
| 1717713600 | 168.69 | 0.04 | 0.02 | 168.72 | 169.175 | 167.47999 | 1222064 |
| 1717627200 | 168.65 | 1.78 | 1.07 | 167.595 | 168.71 | 166.99 | 875623 |
| 1717540800 | 166.87 | 0.66 | 0.40 | 165.81 | 166.94 | 164.51 | 970654 |
| 1717454400 | 166.21 | -3.37 | -1.99 | 170 | 170.26 | 164.83 | 1301902 |
| 1717195200 | 169.58 | 1.89 | 1.13 | 167.94 | 169.97 | 166.085 | 2005802 |
| 1717108800 | 167.69 | 0.98 | 0.59 | 166.63999 | 168.24 | 166.24 | 1036828 |
| 1717022400 | 166.71 | -1.6 | -0.95 | 167.15 | 168.59 | 166.19 | 1281785 |
| 1716936000 | 168.31 | -5.35 | -3.08 | 173.7 | 174.46 | 168.21 | 1021008 |
| 1716590400 | 173.66 | 0.94 | 0.54 | 173.28 | 173.865 | 172.6637 | 1030557 |
| 1716504000 | 172.72 | -1.41 | -0.81 | 175.38 | 176.055 | 172.62 | 1480280 |
| 1716417600 | 174.13 | 5 | 2.96 | 171.3 | 174.47 | 170.55 | 1785032 |
| 1716331200 | 169.13 | 0.53 | 0.31 | 168.14 | 169.39 | 167.36 | 1044018 |
| 1716244800 | 168.6 | 1.8 | 1.08 | 167.08 | 169.5437 | 166.66 | 959851 |
| 1715985600 | 166.8 | -1.11 | -0.66 | 168.33 | 168.55 | 166.27 | 1678566 |
| 1715899200 | 167.91 | -1.72 | -1.01 | 169.2 | 170.075 | 167.82 | 977835 |
| 1715812800 | 169.63 | 1.1 | 0.65 | 169.53 | 170.975 | 169.21 | 1137052 |
| 1715726400 | 168.53 | -1.57 | -0.92 | 170 | 170.95 | 168.3 | 1400152 |
| 1715640000 | 170.1 | -0.7 | -0.41 | 171.26 | 171.56 | 169.8 | 826734 |
| 1715380800 | 170.8 | 0.9 | 0.53 | 171.01 | 171.57 | 170.39 | 1192145 |
| 1715294400 | 169.9 | 0.76 | 0.45 | 169.28 | 171.27 | 168.86 | 1266278 |
| 1715208000 | 169.14 | -0.44 | -0.26 | 169.19 | 169.84 | 168.3 | 988120 |
| 1715121600 | 169.58 | 1.53 | 0.91 | 168.21 | 169.91 | 168.21 | 1008330 |
| 1715035200 | 168.05 | 1.49 | 0.89 | 167 | 169.23 | 166.91999 | 1468645 |
| 1714776000 | 166.56 | 3.22 | 1.97 | 163.69999 | 166.88 | 162.78 | 2064770 |
| 1714689600 | 163.34 | -10.64 | -6.12 | 170 | 173.085 | 161.96 | 2896057 |
| 1714603200 | 173.98 | -0.68 | -0.39 | 174.22 | 176.22 | 173.564 | 1267970 |
| 1714516800 | 174.66 | -3.03 | -1.71 | 177.69 | 178.075 | 174.38 | 1138335 |
| 1714430400 | 177.69 | 0.18 | 0.10 | 177.81 | 178.46 | 176.875 | 700373 |
| 1714171200 | 177.51 | -0.42 | -0.24 | 178.16 | 179.01 | 177.45 | 637648 |
| 1714084800 | 177.93 | -0.29 | -0.16 | 177.13 | 178.78 | 176.37 | 998698 |
| 1713998400 | 178.22 | -1.63 | -0.91 | 180.68 | 181.14 | 177.04 | 867192 |
| 1713912000 | 179.85 | 1.99 | 1.12 | 179.1 | 180.41 | 178.58 | 600285 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
