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 | -10.145 | -5.55829498137 | 182.52 | 184.1372 | 170.64 | 1133496 | 175.28232541 | CS |
| 4 | -9.06 | -4.99352385152 | 181.435 | 194.36 | 170.64 | 1063760 | 179.48536626 | CS |
| 12 | -25.1127 | -12.7160830776 | 197.4877 | 203.14 | 167.71 | 1281996 | 185.28076632 | CS |
| 26 | 26.375 | 18.0650684932 | 146 | 203.14 | 130.7501 | 1536802 | 167.55788095 | CS |
| 52 | 25.105 | 17.046920622 | 147.27 | 214.7 | 130.7501 | 1629757 | 170.97372748 | CS |
| 156 | 92.225 | 115.065502183 | 80.15 | 214.7 | 48.91 | 1996258 | 107.58657722 | CS |
| 260 | 132.505 | 332.342613494 | 39.87 | 214.7 | 39.24 | 2021013 | 101.06097079 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733874000 | 170.74 | -6.15 | -3.48 | 175.11 | 175.3258 | 170.64 | 1140443 |
| 1733787600 | 176.89 | 1.07 | 0.61 | 175.2229 | 177.97 | 175.2229 | 967727 |
| 1733528400 | 175.82 | -0.07 | -0.04 | 179.155 | 179.5 | 174.15 | 969284 |
| 1733442000 | 175.89 | -1.23 | -0.69 | 177.5 | 178.48 | 175.2349 | 1346593 |
| 1733355600 | 177.12 | -7.35 | -3.98 | 182.52 | 184.1372 | 176.62 | 1243432 |
| 1733269200 | 184.47 | -0.35 | -0.19 | 185.19 | 187.22 | 183.19 | 652967 |
| 1733182800 | 184.82 | -1.65 | -0.88 | 186.3 | 186.3 | 183.22 | 727309 |
| 1732917840 | 186.47 | 1.72 | 0.93 | 188.045 | 188.54 | 185 | 365185 |
| 1732750800 | 184.75 | -1.17 | -0.63 | 188.43 | 189.7399 | 183.645 | 701547 |
| 1732664400 | 185.92 | -3.11 | -1.65 | 186.58 | 186.89 | 182.82 | 1137362 |
| 1732578000 | 189.03 | 10.51 | 5.89 | 182.5 | 194.36 | 182.42 | 1984494 |
| 1732318800 | 178.52 | 2.61 | 1.48 | 177.8661 | 179.37 | 175.71 | 804669 |
| 1732232400 | 175.91 | 1.08 | 0.62 | 175.48 | 177.59 | 172.79 | 1498566 |
| 1732146000 | 174.83 | -3.98 | -2.23 | 179.14 | 179.1605 | 172.6 | 1466503 |
| 1732059600 | 178.81 | 0.51 | 0.29 | 176.18 | 178.81 | 174.14 | 1084140 |
| 1731973200 | 178.3 | 2.02 | 1.15 | 175 | 178.81 | 173.65 | 988787 |
| 1731714000 | 176.28 | -4.92 | -2.72 | 180.805 | 180.805 | 175.04 | 1032606 |
| 1731627600 | 181.2 | 1.32 | 0.73 | 181.04 | 183 | 179.635 | 1158624 |
| 1731541200 | 179.88 | 1.23 | 0.69 | 181.435 | 183.29 | 179.055 | 941206 |
| 1731454800 | 178.65 | -4.94 | -2.69 | 182.48 | 183.38 | 178.5 | 989234 |
| 1731368400 | 183.59 | 5.24 | 2.94 | 180.815 | 183.71 | 178.1 | 1501695 |
| 1731109200 | 178.35 | -0.84 | -0.47 | 179.84 | 180.57 | 177.78 | 1340274 |
| 1731022800 | 179.19 | 2.41 | 1.36 | 176.78 | 179.88 | 175.16 | 1809046 |
| 1730936400 | 176.78 | -4.21 | -2.33 | 172.6101 | 177.92 | 168.38 | 3281465 |
| 1730850000 | 180.99 | 8.56 | 4.96 | 179.42 | 185.16 | 177.65 | 2100938 |
| 1730763600 | 172.43 | 0.41 | 0.24 | 172.6 | 176.9439 | 172.32 | 2038036 |
| 1730500800 | 172.02 | 0.62 | 0.36 | 173.11 | 175.16 | 170.61 | 1250353 |
| 1730414400 | 171.4 | -1.48 | -0.86 | 172.8 | 173.8899 | 170.94 | 736879 |
| 1730328000 | 172.88 | 1.28 | 0.75 | 170.77 | 175.73 | 170.77 | 1177480 |
| 1730241600 | 171.6 | -13.2 | -7.14 | 175.11 | 175.11 | 167.71 | 2336162 |
| 1730155200 | 184.8 | 4 | 2.21 | 185.5 | 186.655 | 182.88 | 800950 |
| 1729896000 | 180.8 | -0.86 | -0.47 | 184.47 | 184.47 | 179.66 | 854563 |
| 1729809600 | 181.66 | 2.44 | 1.36 | 179.31 | 182.35 | 177.67 | 834092 |
| 1729723200 | 179.22 | -1.43 | -0.79 | 179.87 | 183.72 | 178.04 | 779803 |
| 1729636800 | 180.65 | -4.19 | -2.27 | 183 | 183 | 178.4368 | 1478311 |
| 1729550400 | 184.84 | -10.13 | -5.20 | 194.46 | 194.7904 | 184.24 | 1274562 |
| 1729291200 | 194.97 | -0.4 | -0.20 | 196.47 | 196.47 | 193.13 | 875068 |
| 1729204800 | 195.37 | -2.88 | -1.45 | 197.97 | 198.75 | 192.05 | 1134674 |
| 1729118400 | 198.25 | 2.53 | 1.29 | 197.53 | 201.53 | 197.2 | 1032975 |
| 1729032000 | 195.72 | -0.99 | -0.50 | 197.6 | 200.2567 | 195.47 | 908746 |
| 1728945600 | 196.71 | 3.71 | 1.92 | 193 | 198.04 | 192.39 | 915059 |
| 1728686400 | 193 | 1.25 | 0.65 | 191.76 | 196.12 | 191.76 | 911048 |
| 1728600000 | 191.75 | -2.65 | -1.36 | 193.31 | 195.18 | 190.09 | 1180735 |
| 1728513600 | 194.4 | 1.26 | 0.65 | 194.76 | 197.3 | 193.575 | 777188 |
| 1728427200 | 193.14 | 0.96 | 0.50 | 193.07 | 195.29 | 189.915 | 776206 |
| 1728340800 | 192.18 | -0.1 | -0.05 | 190.01 | 192.78 | 186.975 | 1030252 |
| 1728081600 | 192.28 | -3.58 | -1.83 | 195.23 | 195.76 | 188.6 | 1555229 |
| 1727995200 | 195.86 | 0.64 | 0.33 | 195.76 | 196.12 | 192.2523 | 1108487 |
| 1727908800 | 195.22 | 0.38 | 0.20 | 192.665 | 197 | 191.37 | 819149 |
| 1727822400 | 194.84 | 0.98 | 0.51 | 194.47 | 196.7 | 191.58 | 852564 |
| 1727735520 | 193.86 | -0.39 | -0.20 | 192.28 | 195.26 | 191.94 | 1086208 |
| 1727476800 | 194.25 | 4.18 | 2.20 | 191.71 | 197.26 | 191.4 | 1315182 |
| 1727390400 | 190.07 | -1.84 | -0.96 | 194.04 | 194.81 | 189 | 1466297 |
| 1727304000 | 191.91 | -1.1 | -0.57 | 192.65 | 194.68 | 191.08 | 1213019 |
| 1727217600 | 193.01 | -2.8 | -1.43 | 195.76 | 197.13 | 190.88 | 1477805 |
| 1727131200 | 195.81 | -1.93 | -0.98 | 199.02 | 201.79 | 194.74 | 1295292 |
| 1726872000 | 197.74 | -4.09 | -2.03 | 201.5 | 201.82 | 197.34 | 4080195 |
| 1726785600 | 201.83 | 7.31 | 3.76 | 198.01 | 203.14 | 194.61 | 2281820 |
| 1726699200 | 194.52 | 0.63 | 0.32 | 197.4877 | 200.845 | 192.38 | 2749266 |
| 1726612800 | 193.89 | 6.24 | 3.33 | 190.68 | 194.6 | 188.51 | 2003728 |
| 1726526400 | 187.65 | 4.35 | 2.37 | 187.5 | 190.3793 | 185.21 | 1941894 |
| 1726267200 | 183.3 | 7.58 | 4.31 | 178.37 | 184.5 | 177.58 | 1158512 |
| 1726180800 | 175.72 | 5.73 | 3.37 | 169.99 | 176.03 | 169.05 | 1098900 |
| 1726094400 | 169.99 | -0.97 | -0.57 | 169.49 | 171.14 | 163.37 | 1260781 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
