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 | -1.73 | -1.24156738912 | 139.34 | 150.81 | 131.775 | 1705544 | 140.80528715 | CS |
| 4 | -22.6 | -14.1064852381 | 160.21 | 168.9 | 131.775 | 1561905 | 150.95772753 | CS |
| 12 | 6.72 | 5.13408205363 | 130.89 | 192.215 | 129.4 | 1394637 | 155.43600564 | CS |
| 26 | 66.84 | 94.4467994913 | 70.77 | 192.215 | 70.565 | 1297758 | 128.4146636 | CS |
| 52 | 89.27 | 184.671079851 | 48.34 | 192.215 | 43.37 | 1437610 | 91.34328329 | CS |
| 156 | 102.22 | 288.838654987 | 35.39 | 192.215 | 21.47 | 1179461 | 57.76070082 | CS |
| 260 | 122.62 | 818.012008005 | 14.99 | 192.215 | 7 | 1374232 | 47.88955284 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 139.41 | 5.09 | 3.79 | 136.53 | 141.5 | 134.49 | 1410815 |
| 1741905600 | 134.32 | -11.29 | -7.75 | 145.6 | 145.77 | 131.775 | 1712847 |
| 1741819200 | 145.61 | 2.31 | 1.61 | 148.41999 | 150.81 | 141.11 | 1246805 |
| 1741732800 | 143.3 | 3.03 | 2.16 | 140.01 | 148.41999 | 139.2021 | 2035851 |
| 1741646400 | 140.27 | -1.1 | -0.78 | 136.69999 | 140.33 | 134.58 | 1777999 |
| 1741390800 | 141.37 | 1.9 | 1.36 | 139.34 | 142.36 | 131.8 | 1771376 |
| 1741304400 | 139.47 | -10.7 | -7.13 | 148.18 | 148.18 | 138.99 | 1359069 |
| 1741218000 | 150.16999 | -2.35 | -1.54 | 151.69 | 152.15 | 145.715 | 1241774 |
| 1741131600 | 152.52 | -5.49 | -3.47 | 153.74 | 156.91999 | 146.06 | 1295260 |
| 1741045200 | 158.01 | -6.82 | -4.14 | 166.25 | 168.9 | 157.08 | 1471180 |
| 1740786000 | 164.83 | 9.32 | 5.99 | 154.41999 | 164.91999 | 153.62 | 1123113 |
| 1740699600 | 155.51 | -4.58 | -2.86 | 162.1 | 162.72999 | 154.66 | 1122459 |
| 1740613200 | 160.09 | 4.26 | 2.73 | 157.88 | 163.3 | 157.38 | 1487397 |
| 1740526800 | 155.83 | 2.76 | 1.80 | 151.4 | 157.07 | 147.31 | 1561832 |
| 1740440400 | 153.07 | 8.2 | 5.66 | 146 | 153.21 | 145.60579 | 2480894 |
| 1740181200 | 144.87 | -8.66 | -5.64 | 154.13999 | 154.425 | 143.35 | 2018055 |
| 1740094800 | 153.53 | -7.82 | -4.85 | 161.15 | 161.15 | 152.1446 | 1554257 |
| 1740008400 | 161.35 | -5.68 | -3.40 | 165.53 | 167.01 | 160.56989 | 1189154 |
| 1739922000 | 167.03 | 8.63 | 5.45 | 159.08 | 168.36 | 158.28 | 1769185 |
| 1739576400 | 158.4 | -1.81 | -1.13 | 160.21 | 160.525 | 156.55009 | 1483528 |
| 1739490000 | 160.21 | -3.55 | -2.17 | 165.05 | 165.58 | 157.8 | 1627580 |
| 1739403600 | 163.76 | -0.47 | -0.29 | 162.1 | 166.01 | 162 | 1627081 |
| 1739317200 | 164.22999 | -3.64 | -2.17 | 165.38 | 167.66999 | 159.69999 | 1831812 |
| 1739230800 | 167.87 | -4.19 | -2.44 | 173.08 | 173.3 | 165.578 | 2126855 |
| 1738971600 | 172.06 | -10.22 | -5.61 | 181.71 | 183 | 171.79 | 1653222 |
| 1738885200 | 182.28 | -5.67 | -3.02 | 187.9 | 189 | 180.71 | 1191745 |
| 1738798800 | 187.95 | -0.06 | -0.03 | 188.28 | 188.5 | 185.7 | 791403 |
| 1738712400 | 188.01 | -1.13 | -0.60 | 191.96 | 192.215 | 186.5 | 1167848 |
| 1738626000 | 189.14 | 7.17 | 3.94 | 178.72 | 190.37 | 177.08 | 1891000 |
| 1738366800 | 181.97 | -0.53 | -0.29 | 183.68 | 187.08 | 181.65 | 1802917 |
| 1738280400 | 182.5 | 2.71 | 1.51 | 183 | 184.19 | 178.6801 | 1818778 |
| 1738194000 | 179.79 | 25.18 | 16.29 | 175.49 | 181.09 | 171.2 | 4405748 |
| 1738107600 | 154.61 | 2.79 | 1.84 | 150.97 | 155.55 | 149.285 | 1389007 |
| 1738021200 | 151.82 | 2.32 | 1.55 | 147.66 | 152.85 | 146.705 | 1568515 |
| 1737762000 | 149.5 | -3.11 | -2.04 | 151.07 | 152.05 | 148.56 | 1275893 |
| 1737675600 | 152.61 | 0 | 0.00 | 152.61 | 152.61 | 152.61 | 0 |
| 1737589200 | 152.61 | -1.02 | -0.66 | 154.19 | 155.13 | 152.0601 | 1342466 |
| 1737502800 | 153.63 | 9.51 | 6.60 | 148.08 | 153.63 | 146.85659 | 1225940 |
| 1737157200 | 144.12 | 0.58 | 0.40 | 145.46 | 145.97999 | 143.32499 | 717567 |
| 1737070800 | 143.54 | -0.1 | -0.07 | 143.25 | 144.9 | 143 | 679395 |
| 1736984400 | 143.63999 | 0.45 | 0.31 | 146.81 | 147.65 | 143 | 859143 |
| 1736898000 | 143.19 | 3.38 | 2.42 | 141.51 | 144.1 | 140.82499 | 1174263 |
| 1736811600 | 139.81 | 1.33 | 0.96 | 136.38999 | 140.49 | 135.7837 | 971651 |
| 1736552400 | 138.47999 | -1.04 | -0.75 | 139.91999 | 140.78 | 135.26499 | 1161439 |
| 1736379600 | 139.52 | 2.73 | 2.00 | 135.66 | 140.2432 | 133.68 | 946079 |
| 1736293200 | 136.79 | -4.03 | -2.86 | 140.35 | 141.03 | 134.28 | 1026561 |
| 1736206800 | 140.82 | -0.32 | -0.23 | 141.84 | 144.61 | 138.16 | 908918 |
| 1735947600 | 141.13999 | 3.47 | 2.52 | 138.19 | 141.18 | 136.12 | 778417 |
| 1735861200 | 137.66999 | 5.38 | 4.07 | 133.47999 | 139.9 | 133 | 1214338 |
| 1735688400 | 132.29 | 0.19 | 0.14 | 132.13999 | 133.43 | 131.41999 | 700368 |
| 1735602000 | 132.1 | -0.37 | -0.28 | 130.49 | 133.27 | 128.33009 | 1442758 |
| 1735342800 | 132.47 | -4.64 | -3.38 | 135.07 | 136.04 | 130.33 | 795050 |
| 1735256400 | 137.11 | -0.08 | -0.06 | 137.25 | 137.97999 | 135.57 | 449746 |
| 1735077840 | 137.19 | 4.1 | 3.08 | 134.75 | 137.21 | 133.81 | 354662 |
| 1734997200 | 133.09 | -1.17 | -0.87 | 133.99 | 134.09 | 130.9201 | 899079 |
| 1734738000 | 134.26 | 2.93 | 2.23 | 130.4 | 135.44999 | 130.1 | 2106726 |
| 1734651600 | 131.33 | 3.98 | 3.13 | 131.57 | 136.15 | 130.32499 | 1293203 |
| 1734565200 | 127.35 | -6.42 | -4.80 | 133.94 | 134 | 125.93 | 1439072 |
| 1734478800 | 133.77 | 1.41 | 1.07 | 131.54 | 133.83 | 128.69999 | 1084901 |
| 1734392400 | 132.36 | 4.51 | 3.53 | 127.85 | 132.52 | 127.02 | 946799 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
