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 | 2.844 | 1.86491803279 | 152.5 | 158.71 | 151.9243 | 6161408 | 155.4594849 | CS |
| 4 | -4.256 | -2.66666666667 | 159.6 | 161.77 | 147.8 | 7556734 | 154.79153887 | CS |
| 12 | -6.186 | -3.82962917105 | 161.53 | 164.68 | 140.55 | 8217451 | 152.75375247 | CS |
| 26 | 10.714 | 7.40786835373 | 144.63 | 164.68 | 135.3672 | 7490646 | 150.75780224 | CS |
| 52 | 3.704 | 2.44262727513 | 151.64 | 167.11 | 135.3672 | 7531718 | 153.4658741 | CS |
| 156 | 17.364 | 12.5844325265 | 137.98 | 189.68 | 130.52 | 9031133 | 157.92894372 | CS |
| 260 | 44.504 | 40.1515698304 | 110.84 | 189.68 | 51.6 | 9928320 | 129.64383708 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 155.34 | -0.54 | -0.35 | 154.96 | 157.44999 | 154.88 | 5822124 |
| 1739490000 | 155.88 | 0.98 | 0.63 | 154.71 | 156.41999 | 153.32 | 7814057 |
| 1739403600 | 154.9 | -2.54 | -1.61 | 156.91999 | 157.465 | 154.57159 | 6688708 |
| 1739317200 | 157.44 | 1.67 | 1.07 | 156.56 | 158.71 | 156.12 | 6007727 |
| 1739230800 | 155.77 | 3.15 | 2.06 | 154.12 | 155.8 | 154.06 | 5649168 |
| 1738971600 | 152.62 | 0.72 | 0.47 | 152.5 | 153.81 | 151.92429 | 4722577 |
| 1738885200 | 151.9 | -1.09 | -0.71 | 154.68 | 155.255 | 151.06 | 6416800 |
| 1738798800 | 152.99 | -0.23 | -0.15 | 153.13999 | 153.8 | 152.29 | 6532603 |
| 1738712400 | 153.22 | 3.88 | 2.60 | 148.69999 | 153.385 | 148.69999 | 8452197 |
| 1738626000 | 149.34 | 0.15 | 0.10 | 148.93 | 150.86 | 147.8 | 7596320 |
| 1738366800 | 149.19 | -7.13 | -4.56 | 153 | 153.74 | 148.65 | 16662130 |
| 1738280400 | 156.32 | 0.63 | 0.40 | 156.34 | 157.44999 | 155.52 | 6824663 |
| 1738194000 | 155.69 | -0.52 | -0.33 | 155.75 | 156.58 | 154.81 | 5612016 |
| 1738107600 | 156.21 | -1.02 | -0.65 | 157.5 | 158.91999 | 155.1838 | 6410779 |
| 1738021200 | 157.22999 | 1.58 | 1.02 | 156.46 | 157.8899 | 155.52 | 6941545 |
| 1737762000 | 155.65 | -0.76 | -0.49 | 156.37 | 157.47 | 155.2701 | 7853410 |
| 1737675600 | 156.41 | 0 | 0.00 | 156.41 | 156.41 | 156.41 | 0 |
| 1737589200 | 156.41 | -1.83 | -1.16 | 158.22 | 158.44 | 156.27 | 6823132 |
| 1737502800 | 158.24 | -3.23 | -2.00 | 161.26 | 161.26 | 157.49 | 10103510 |
| 1737157200 | 161.47 | 2.09 | 1.31 | 159.6 | 161.77 | 158.7978 | 9233874 |
| 1737070800 | 159.38 | 1.05 | 0.66 | 158.69 | 159.895 | 158.03 | 5547184 |
| 1736984400 | 158.33 | 1.43 | 0.91 | 156.85 | 158.69 | 156.38 | 7893279 |
| 1736898000 | 156.9 | 1.55 | 1.00 | 155.18 | 156.91 | 154.46 | 6805519 |
| 1736811600 | 155.35 | 2.21 | 1.44 | 154.19 | 157.35 | 154 | 11769383 |
| 1736552400 | 153.13999 | 2.84 | 1.89 | 153.41 | 154.34 | 150.87 | 11021813 |
| 1736379600 | 150.3 | 0.71 | 0.47 | 148.55 | 151.18 | 148.03 | 7630480 |
| 1736293200 | 149.59 | 2.33 | 1.58 | 148.78 | 150.4999 | 147.63 | 7721938 |
| 1736206800 | 147.26 | -0.59 | -0.40 | 148.69999 | 150.33 | 146.87 | 5857068 |
| 1735947600 | 147.85 | 1.14 | 0.78 | 148.05 | 148.5 | 147.3 | 5807720 |
| 1735861200 | 146.71 | 1.87 | 1.29 | 145.5 | 148.07 | 145.475 | 7199191 |
| 1735688400 | 144.84 | 1.77 | 1.24 | 143.46 | 145.34 | 143.32 | 6124993 |
| 1735602000 | 143.07 | -0.93 | -0.65 | 143.85 | 143.97999 | 142.35 | 6166311 |
| 1735342800 | 144 | 0.02 | 0.01 | 144.29 | 145.71 | 143.38999 | 5241198 |
| 1735256400 | 143.97999 | 0.14 | 0.10 | 143.84 | 144.31 | 142.9 | 4489058 |
| 1735077840 | 143.84 | 0.87 | 0.61 | 143.1 | 144.04499 | 142.26 | 3557256 |
| 1734997200 | 142.97 | 0.12 | 0.08 | 142.49 | 143.345 | 141.54 | 8134821 |
| 1734738000 | 142.85 | 1.7 | 1.20 | 140.69999 | 142.85 | 140.55 | 32095084 |
| 1734651600 | 141.15 | -2.93 | -2.03 | 145.19999 | 145.19999 | 140.94999 | 16513731 |
| 1734565200 | 144.08 | -4.03 | -2.72 | 147.44999 | 148.66999 | 143.97999 | 10162341 |
| 1734478800 | 148.11 | -1.25 | -0.84 | 148.24 | 148.65 | 146.91 | 11906929 |
| 1734392400 | 149.36 | -4.51 | -2.93 | 153.47 | 153.88999 | 149.25 | 12224093 |
| 1734133200 | 153.87 | -0.84 | -0.54 | 155 | 155 | 153.07 | 5810549 |
| 1734046800 | 154.71 | -1.5 | -0.96 | 155.83 | 156.525 | 154.2653 | 7618719 |
| 1733960400 | 156.21 | -0.79 | -0.50 | 157.25 | 157.25 | 155.8 | 13759643 |
| 1733874000 | 157 | -0.08 | -0.05 | 158.43 | 159.52 | 156.69999 | 9135527 |
| 1733787600 | 157.08 | 1.84 | 1.19 | 157.06 | 160.08 | 156.82 | 9397629 |
| 1733528400 | 155.24 | -4.09 | -2.57 | 158.75 | 158.83 | 155.16999 | 9692114 |
| 1733442000 | 159.33 | 1.01 | 0.64 | 159.08 | 160.66999 | 158.69 | 6381369 |
| 1733355600 | 158.32 | -3.6 | -2.22 | 162.11 | 162.11 | 157.86 | 7953873 |
| 1733269200 | 161.91999 | -0.29 | -0.18 | 162.69 | 163.197 | 161.38999 | 5836212 |
| 1733182800 | 162.21 | 0.28 | 0.17 | 162.07 | 162.94999 | 160.11 | 6227331 |
| 1732917840 | 161.93 | -0.18 | -0.11 | 162 | 162.7499 | 160.66 | 5076955 |
| 1732750800 | 162.11 | -0.42 | -0.26 | 163 | 164.68 | 161.61 | 7666142 |
| 1732664400 | 162.53 | 2.17 | 1.35 | 162.11 | 162.94 | 161.4 | 7365580 |
| 1732578000 | 160.36 | -2 | -1.23 | 162.3 | 163.16999 | 159.83 | 10550626 |
| 1732318800 | 162.36 | 0.73 | 0.45 | 161.53 | 162.61 | 161.15 | 6999676 |
| 1732232400 | 161.63 | 0.3 | 0.19 | 162.09 | 162.65 | 161.29 | 7936619 |
| 1732146000 | 161.33 | 1.73 | 1.08 | 160.01 | 161.44 | 159.78 | 6387228 |
| 1732059600 | 159.6 | -1.16 | -0.72 | 160.13999 | 160.4272 | 158.751 | 4656805 |
| 1731973200 | 160.76 | -0.66 | -0.41 | 160.61 | 161.52 | 159.07 | 6075414 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
