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 | 5.47 | 3.4519752619 | 158.46 | 165.745 | 154.82 | 1864668 | 158.66374147 | CS |
| 4 | 5.08 | 3.19798552093 | 158.85 | 165.745 | 153.03 | 1700217 | 158.23193751 | CS |
| 12 | 2.11 | 1.30391793351 | 161.82 | 165.745 | 152.97 | 1762809 | 158.10918892 | CS |
| 26 | 3.42 | 2.13070836708 | 160.51 | 165.745 | 151.69 | 1936144 | 157.93242558 | CS |
| 52 | 3.42 | 2.13070836708 | 160.51 | 165.745 | 151.69 | 1936144 | 157.93242558 | CS |
| 156 | 3.42 | 2.13070836708 | 160.51 | 165.745 | 151.69 | 1936144 | 157.93242558 | CS |
| 260 | 3.42 | 2.13070836708 | 160.51 | 165.745 | 151.69 | 1936144 | 157.93242558 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718923200 | 163.93 | 2.82 | 1.75 | 160.81 | 165.745 | 160.75 | 2397111 |
| 1718750400 | 161.11 | 6.02 | 3.88 | 157.25 | 163.46 | 156.08 | 2933311 |
| 1718664000 | 155.09 | -0.79 | -0.51 | 155.05 | 155.85 | 154.82 | 1231952 |
| 1718404800 | 155.88 | -3.34 | -2.10 | 159.22 | 159.69 | 155.25 | 1378726 |
| 1718318400 | 159.22 | 0.76 | 0.48 | 158.46 | 159.97999 | 157.5 | 1914681 |
| 1718232000 | 158.46 | 1.09 | 0.69 | 157.47999 | 159.97999 | 157.47999 | 1250089 |
| 1718145600 | 157.37 | -0.6 | -0.38 | 157.53 | 158.66 | 156.71 | 1231074 |
| 1718059200 | 157.97 | -1.62 | -1.02 | 159.58 | 160.13 | 157.59 | 1888952 |
| 1717800000 | 159.59 | -1 | -0.62 | 159.72999 | 162.6 | 159.27 | 1341716 |
| 1717713600 | 160.59 | 0.59 | 0.37 | 159.58 | 160.71 | 158.8 | 1251933 |
| 1717627200 | 160 | -0.87 | -0.54 | 160.65 | 162.375 | 159.43 | 1623948 |
| 1717540800 | 160.87 | 0.26 | 0.16 | 160.08 | 161.57499 | 159.16999 | 1693150 |
| 1717454400 | 160.61 | 2.82 | 1.79 | 157.4 | 160.72 | 156.78 | 1894889 |
| 1717195200 | 157.79 | 2.32 | 1.49 | 155.63999 | 157.87 | 154.84 | 3981835 |
| 1717108800 | 155.47 | 1.6 | 1.04 | 153.82 | 155.65 | 153.58 | 1290613 |
| 1717022400 | 153.87 | -2.31 | -1.48 | 155.68 | 156.99 | 153.03 | 1565666 |
| 1716936000 | 156.18 | -0.8 | -0.51 | 157.35 | 158.885 | 155.41 | 1768347 |
| 1716590400 | 156.97999 | -0.13 | -0.08 | 157.26 | 157.99 | 155.87 | 1037216 |
| 1716504000 | 157.11 | -1.78 | -1.12 | 158.85 | 160.69 | 157.02 | 1325812 |
| 1716417600 | 158.88999 | -0.96 | -0.60 | 159.24 | 161.37 | 158.03 | 1388677 |
| 1716331200 | 159.85 | 0.05 | 0.03 | 159.38999 | 160.86 | 158.5 | 1336428 |
| 1716244800 | 159.8 | -0.36 | -0.22 | 160.16 | 161.08 | 158.81 | 966087 |
| 1715985600 | 160.16 | 2.22 | 1.41 | 158.5 | 160.615 | 158.0601 | 1509754 |
| 1715899200 | 157.94 | 1.82 | 1.17 | 156.01 | 159.16999 | 156.01 | 1264302 |
| 1715812800 | 156.12 | -1.3 | -0.83 | 157.27 | 157.62 | 155.91999 | 1645734 |
| 1715726400 | 157.41999 | 2.68 | 1.73 | 155.5 | 157.41999 | 155.01 | 1701055 |
| 1715640000 | 154.74 | -2.33 | -1.48 | 156.28 | 157.86 | 154.66 | 1852222 |
| 1715380800 | 157.07 | -0.71 | -0.45 | 158 | 158.5 | 155.485 | 1812447 |
| 1715294400 | 157.78 | 0.65 | 0.41 | 157.81 | 158.78 | 157 | 1420689 |
| 1715208000 | 157.13 | 0.82 | 0.52 | 155.38999 | 157.845 | 155.38999 | 1240389 |
| 1715121600 | 156.31 | -0.51 | -0.33 | 156.8 | 159 | 155.65 | 1865739 |
| 1715035200 | 156.82 | -0.72 | -0.46 | 158.65 | 159.44 | 156.06 | 2686897 |
| 1714776000 | 157.54 | -3.09 | -1.92 | 162 | 163.626 | 155.31 | 3959079 |
| 1714689600 | 160.63 | 3.6 | 2.29 | 158.38 | 161.29 | 157.63 | 3159285 |
| 1714603200 | 157.03 | -0.79 | -0.50 | 158.33 | 159.29 | 156.34 | 2388559 |
| 1714516800 | 157.82 | -3.88 | -2.40 | 161.66999 | 161.8 | 157.71 | 2885765 |
| 1714430400 | 161.69999 | 2.56 | 1.61 | 159.75 | 162 | 159.27 | 1886164 |
| 1714171200 | 159.13999 | -0.22 | -0.14 | 158.75 | 159.88 | 157.975 | 1286920 |
| 1714084800 | 159.36 | 1.94 | 1.23 | 157.88 | 160.01 | 157.31 | 1447833 |
| 1713998400 | 157.41999 | -1.48 | -0.93 | 158.88999 | 158.88999 | 155.78 | 2128621 |
| 1713912000 | 158.9 | -1.56 | -0.97 | 160.3 | 161.22 | 158.62 | 1796064 |
| 1713825600 | 160.46 | -1.51 | -0.93 | 161.41999 | 162 | 159.1 | 1624579 |
| 1713566400 | 161.97 | 1.54 | 0.96 | 160.1 | 163 | 160.07 | 1994572 |
| 1713480000 | 160.43 | 3.62 | 2.31 | 156.94 | 160.94 | 156.94 | 2172036 |
| 1713393600 | 156.81 | 2.54 | 1.65 | 153.85 | 157.665 | 153.85 | 1692492 |
| 1713307200 | 154.27 | -0.16 | -0.10 | 153.69999 | 154.69999 | 152.97 | 1744189 |
| 1713220800 | 154.43 | -2.36 | -1.51 | 157.1 | 158.06 | 153.79 | 1593275 |
| 1712961600 | 156.79 | -2.06 | -1.30 | 158.57 | 161.15 | 156.06 | 1874076 |
| 1712875200 | 158.85 | 0.79 | 0.50 | 158.06 | 159.29 | 156.97999 | 1111791 |
| 1712788800 | 158.06 | 1.02 | 0.65 | 156.19999 | 158.63 | 155.97 | 1347835 |
| 1712702400 | 157.04 | 0.56 | 0.36 | 156.61 | 157.44 | 155.59 | 1149781 |
| 1712616000 | 156.47999 | -0.28 | -0.18 | 156.63999 | 157.49 | 155.915 | 1353950 |
| 1712356800 | 156.76 | 1.73 | 1.12 | 155.26 | 156.9795 | 154.68 | 1500475 |
| 1712270400 | 155.03 | -3.26 | -2.06 | 159.22999 | 159.88 | 154.46 | 2198574 |
| 1712184000 | 158.29 | -0.31 | -0.20 | 159.5 | 160.82 | 158.26 | 1291693 |
| 1712097600 | 158.6 | -0.73 | -0.46 | 159.4 | 159.6 | 157.75 | 1930042 |
| 1712011200 | 159.33 | -1.95 | -1.21 | 162 | 162 | 159.16 | 1765716 |
| 1711665600 | 161.28 | 0.14 | 0.09 | 161.82 | 162.15 | 159.84 | 1902426 |
| 1711579200 | 161.13999 | 1.4 | 0.88 | 159.72999 | 161.25 | 159.25 | 1155895 |
| 1711492800 | 159.74 | -0.33 | -0.21 | 160.4 | 160.615 | 159.3206 | 1608229 |
| 1711406400 | 160.07 | 0.35 | 0.22 | 160.57 | 160.96 | 159.66999 | 1289707 |
| 1711147200 | 159.72 | 0.04 | 0.03 | 160.59 | 160.59 | 159.4 | 1481127 |
| 1711060800 | 159.68 | -3.07 | -1.89 | 162.78 | 162.78 | 159.65 | 1692400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
