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 | 5.53 | 4.34270457044 | 127.34 | 135.79 | 118.65 | 5975448 | 126.7322433 | CS |
| 4 | -10.31 | -7.20072635843 | 143.18 | 148.57 | 115.66 | 7576947 | 129.92959479 | CS |
| 12 | -47.9 | -26.497759584 | 180.77 | 181.5 | 115.66 | 5337893 | 142.95368174 | CS |
| 26 | -37.67 | -22.088659552 | 170.54 | 200.96 | 115.66 | 4221950 | 157.44799052 | CS |
| 52 | 11.685 | 9.6422824607 | 121.185 | 200.96 | 115.66 | 3733260 | 148.16695676 | CS |
| 156 | 23.37 | 21.3424657534 | 109.5 | 200.96 | 71.72 | 4343107 | 113.79654473 | CS |
| 260 | 83.98 | 171.773368787 | 48.89 | 200.96 | 47.801 | 4039634 | 106.37734132 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 132.86 | -1.69 | -1.26 | 133.38 | 134.87 | 131.97999 | 4663208 |
| 1745534400 | 134.55 | 7.55 | 5.94 | 127.57 | 135.79 | 127.03 | 6576759 |
| 1745448000 | 127 | 2.09 | 1.67 | 131 | 134.48769 | 126.5 | 5544694 |
| 1745361600 | 124.91 | 4.69 | 3.90 | 121.89 | 125.64 | 121.56 | 5078103 |
| 1745275200 | 120.22 | -10.17 | -7.80 | 127.34 | 127.665 | 118.65 | 6702236 |
| 1744929600 | 130.38999 | 1.01 | 0.78 | 132 | 132.5 | 128.63999 | 4571461 |
| 1744843200 | 129.38 | -4.16 | -3.12 | 131.43 | 132.74 | 127.13 | 5764980 |
| 1744756800 | 133.54 | 3.07 | 2.35 | 130.43 | 135.09979 | 129.905 | 6222699 |
| 1744670400 | 130.47 | 3.29 | 2.59 | 130.3 | 132.1 | 128.34 | 6845440 |
| 1744411200 | 127.18 | -0.27 | -0.21 | 125.92 | 128.595 | 123.31 | 7667872 |
| 1744324800 | 127.45 | -9.91 | -7.21 | 133.22999 | 134 | 123.4 | 9236598 |
| 1744238400 | 137.36 | 17.29 | 14.40 | 119.005 | 139.57 | 117.1701 | 11509710 |
| 1744152000 | 120.07 | -4.58 | -3.67 | 131 | 132.22 | 117.84 | 11540148 |
| 1744065600 | 124.65 | -0.39 | -0.31 | 120.1 | 130.76 | 115.66 | 13373380 |
| 1743806400 | 125.04 | -8.06 | -6.06 | 128.1 | 128.93 | 119.22 | 13063112 |
| 1743720000 | 133.1 | -14.56 | -9.86 | 137.5 | 140 | 132.69999 | 11367472 |
| 1743633600 | 147.66 | 4.86 | 3.40 | 140.26 | 148.57 | 140.26 | 4062296 |
| 1743547200 | 142.8 | 3.02 | 2.16 | 140.12 | 143.22999 | 138.63 | 4038829 |
| 1743460800 | 139.78 | 1.67 | 1.21 | 136.09 | 140.91 | 133.22999 | 5797141 |
| 1743201600 | 138.11 | -6.39 | -4.42 | 143.18 | 143.87 | 137.66999 | 4999070 |
| 1743115200 | 144.5 | -2.16 | -1.47 | 145.79 | 145.885 | 143.18 | 2993828 |
| 1743028800 | 146.66 | -4.55 | -3.01 | 150 | 151 | 145.94784 | 3523508 |
| 1742942400 | 151.21 | -0.87 | -0.57 | 152.11 | 153.18 | 149.19999 | 3783093 |
| 1742856000 | 152.08 | 3.79 | 2.56 | 151 | 153.02 | 148.5 | 3072247 |
| 1742596800 | 148.29 | -0.46 | -0.31 | 147.61 | 149.22 | 145.6902 | 8404538 |
| 1742510400 | 148.75 | -0.97 | -0.65 | 148.01 | 150.94999 | 147.9069 | 3131852 |
| 1742424000 | 149.72 | 3.53 | 2.41 | 146.19999 | 150.78 | 144.19999 | 4078617 |
| 1742337600 | 146.19 | -1.59 | -1.08 | 147.78 | 148.6517 | 144.62 | 3362223 |
| 1742251200 | 147.78 | 6.89 | 4.89 | 141.12 | 149.33 | 141.12 | 5202137 |
| 1741992000 | 140.88999 | 4.36 | 3.19 | 139.29 | 141.72999 | 137.38999 | 5221447 |
| 1741905600 | 136.53 | -4.01 | -2.85 | 141.27 | 141.3 | 135.6 | 4876437 |
| 1741819200 | 140.54 | 2.4 | 1.74 | 142.25 | 143.59 | 138.8975 | 4834379 |
| 1741732800 | 138.13999 | -1.23 | -0.88 | 139.55 | 141.13 | 137.75 | 6252400 |
| 1741646400 | 139.37 | -5.78 | -3.98 | 141.935 | 142.84 | 136.69999 | 6825347 |
| 1741390800 | 145.15 | -0.48 | -0.33 | 145.24 | 145.91999 | 138.85 | 6391697 |
| 1741304400 | 145.63 | -6.41 | -4.22 | 149.4 | 149.6881 | 144.61 | 5463594 |
| 1741218000 | 152.04 | 1.31 | 0.87 | 151.85 | 152.7999 | 148.72999 | 4687323 |
| 1741131600 | 150.72999 | -7.8 | -4.92 | 156.13 | 156.2029 | 147.81 | 7623491 |
| 1741045200 | 158.53 | -2.63 | -1.63 | 162.32 | 163.6599 | 157.2023 | 3262611 |
| 1740786000 | 161.16 | 3.77 | 2.40 | 157.86 | 161.33 | 156.7944 | 4300266 |
| 1740699600 | 157.38999 | -2.07 | -1.30 | 159.91999 | 161.66 | 157.315 | 2736359 |
| 1740613200 | 159.46 | 2.23 | 1.42 | 158.35 | 161.99 | 158 | 2937189 |
| 1740526800 | 157.22999 | 0.16 | 0.10 | 157.83 | 158.07 | 153.16 | 4872875 |
| 1740440400 | 157.07 | -1.31 | -0.83 | 159.53 | 160.1561 | 154.97999 | 2834614 |
| 1740181200 | 158.38 | -5.52 | -3.37 | 165 | 165.15 | 157.74 | 4660502 |
| 1740094800 | 163.9 | -2.95 | -1.77 | 166.85 | 167.6099 | 161.94999 | 3199392 |
| 1740008400 | 166.85 | 0.11 | 0.07 | 165.88999 | 167.98 | 164.97 | 3162650 |
| 1739922000 | 166.74 | 1.9 | 1.15 | 164.86 | 167.44999 | 164.84 | 3788094 |
| 1739576400 | 164.84 | 4.36 | 2.72 | 161.75 | 165.85 | 161.251 | 4177306 |
| 1739490000 | 160.47999 | -0.41 | -0.25 | 161.76 | 163 | 158.46 | 4751206 |
| 1739403600 | 160.88999 | -3.89 | -2.36 | 161.85 | 162.07 | 159.54 | 4877675 |
| 1739317200 | 164.78 | -3.83 | -2.27 | 166.53 | 167.47999 | 162.75 | 3806445 |
| 1739230800 | 168.61 | -1.66 | -0.97 | 170.58 | 172.67 | 166.37 | 2333464 |
| 1738971600 | 170.27 | -4.28 | -2.45 | 174.29 | 175.05 | 169.1601 | 4012208 |
| 1738885200 | 174.55 | -0.3 | -0.17 | 176.55 | 177.78 | 172.21 | 3302383 |
| 1738798800 | 174.85 | 4.02 | 2.35 | 171.52 | 175.06 | 169 | 3228304 |
| 1738712400 | 170.83 | -2.71 | -1.56 | 173.79 | 175.67 | 169.36 | 3848601 |
| 1738626000 | 173.54 | -3.57 | -2.02 | 172.43 | 175.48 | 170.25 | 2806492 |
| 1738366800 | 177.11 | -0.67 | -0.38 | 180.77 | 181.5 | 176.6001 | 3009012 |
| 1738280400 | 177.78 | -7.6 | -4.10 | 188 | 188.85 | 176.11 | 5636437 |
| 1738194000 | 185.38 | -0.21 | -0.11 | 185 | 187.76 | 184.5 | 3083512 |
| 1738107600 | 185.59 | 3.07 | 1.68 | 181.83 | 186.51 | 180.48 | 2512247 |
| 1738021200 | 182.52 | -4.22 | -2.26 | 181.7 | 182.92 | 179.3 | 4061154 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
