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 | 8.1 | 5.67624386826 | 142.7 | 152.28 | 142.7 | 7916163 | 148.9035817 | CS |
| 4 | 9.2 | 6.49717514124 | 141.6 | 152.28 | 135.3672 | 8353266 | 144.09251535 | CS |
| 12 | -5.22 | -3.34572490706 | 156.02 | 164.28 | 135.3672 | 7564207 | 147.51433245 | CS |
| 26 | -10 | -6.21890547264 | 160.8 | 167.11 | 135.3672 | 7340526 | 153.48971311 | CS |
| 52 | -14.13 | -8.56727096344 | 164.93 | 170.17 | 135.3672 | 8558638 | 151.66137493 | CS |
| 156 | 45.84 | 43.6737804878 | 104.96 | 189.68 | 103.58 | 9511171 | 152.74811681 | CS |
| 260 | 37 | 32.5131810193 | 113.8 | 189.68 | 51.6 | 9806312 | 127.82007072 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081600 | 150.74 | -0.51 | -0.34 | 152.47999 | 152.5 | 150.135 | 7889080 |
| 1727995200 | 151.25 | 0.3 | 0.20 | 151.19999 | 152.16999 | 150.02 | 6540380 |
| 1727908800 | 150.94999 | 1.25 | 0.84 | 151.69 | 152.28 | 149.26 | 8097958 |
| 1727822400 | 149.69999 | 2.43 | 1.65 | 146.35 | 150.52 | 145.44999 | 9476867 |
| 1727736000 | 147.27 | 1.78 | 1.22 | 145.35 | 147.47999 | 144.28 | 7487247 |
| 1727476800 | 145.49 | 3.5 | 2.46 | 142.69999 | 145.77 | 142.69999 | 7978364 |
| 1727390400 | 141.99 | -1.98 | -1.38 | 140.69 | 143.22 | 140.44 | 8044824 |
| 1727304000 | 143.97 | -3.48 | -2.36 | 146.97999 | 147.41 | 143.5 | 7883639 |
| 1727217600 | 147.44999 | -0.09 | -0.06 | 148.63999 | 149.1 | 146.91 | 6004160 |
| 1727131200 | 147.54 | 1.86 | 1.28 | 146.13 | 148.415 | 145.94999 | 6957384 |
| 1726872000 | 145.68 | 0.69 | 0.48 | 145.52 | 145.91 | 143.44 | 23155581 |
| 1726785600 | 144.99 | 1.03 | 0.72 | 145.54 | 146.78 | 144.93 | 7226033 |
| 1726699200 | 143.96 | 0.55 | 0.38 | 143.37 | 145.6 | 143.19 | 6180921 |
| 1726612800 | 143.41 | 1.32 | 0.93 | 142.01 | 144.13999 | 141.74 | 7327786 |
| 1726526400 | 142.09 | 1.48 | 1.05 | 141.66999 | 143.165 | 141.065 | 6860549 |
| 1726267200 | 140.61 | 1.4 | 1.01 | 139.88999 | 141.53 | 139.7124 | 5876757 |
| 1726180800 | 139.21 | 1.33 | 0.96 | 138.66999 | 139.47 | 137.41999 | 6574024 |
| 1726094400 | 137.88 | -0.35 | -0.25 | 138.3 | 138.4801 | 135.3672 | 9508274 |
| 1726008000 | 138.22999 | -2.07 | -1.48 | 141.24 | 141.24 | 137.09 | 8185895 |
| 1725921600 | 140.3 | 1.74 | 1.26 | 139.02 | 142.02 | 138.54 | 9865759 |
| 1725662400 | 138.56 | -2.37 | -1.68 | 141.6 | 142.11 | 137.87 | 7832918 |
| 1725576000 | 140.93 | -1.14 | -0.80 | 143.02 | 143.16999 | 140.6 | 9368531 |
| 1725489600 | 142.07 | -2.59 | -1.79 | 144.63999 | 145.52709 | 141.66999 | 9817005 |
| 1725403200 | 144.66 | -3.29 | -2.22 | 145.68 | 145.77 | 144.28 | 7929225 |
| 1725057600 | 147.94999 | 0.53 | 0.36 | 146.26 | 148.08 | 145.69999 | 6364142 |
| 1724971200 | 147.41999 | 1.42 | 0.97 | 146.66999 | 148.18 | 145.44 | 4465332 |
| 1724884800 | 146 | -0.95 | -0.65 | 146.44 | 147.13999 | 145.47999 | 5612272 |
| 1724798400 | 146.94999 | -1.55 | -1.04 | 148.79 | 149.55 | 146.74 | 5113965 |
| 1724712000 | 148.5 | 0.88 | 0.60 | 148.53 | 150.09 | 147.55 | 5779235 |
| 1724452800 | 147.62 | 1.89 | 1.30 | 146.62 | 148.0937 | 146.3152 | 4822598 |
| 1724366400 | 145.72999 | 0.41 | 0.28 | 145.69999 | 146.3343 | 145.13 | 4024748 |
| 1724280000 | 145.32 | 0.63 | 0.44 | 145.38999 | 146.63999 | 144.55 | 5970851 |
| 1724193600 | 144.69 | -2.14 | -1.46 | 146.44999 | 146.51 | 144.56 | 7494208 |
| 1724107200 | 146.83 | -0.44 | -0.30 | 146.01 | 147.72999 | 145.88 | 5967128 |
| 1723848000 | 147.27 | 0.47 | 0.32 | 146.03 | 147.62 | 145.63999 | 6870394 |
| 1723761600 | 146.8 | 2.13 | 1.47 | 145.68 | 147.52 | 145.47999 | 6266822 |
| 1723675200 | 144.66999 | 0.52 | 0.36 | 144.63 | 145.24 | 143.43 | 5853325 |
| 1723588800 | 144.15 | -0.87 | -0.60 | 144.05 | 144.55 | 143.05 | 7784395 |
| 1723502400 | 145.02 | 0.03 | 0.02 | 145.62 | 146.7381 | 139.69 | 8423646 |
| 1723243200 | 144.99 | 0.5 | 0.35 | 144.21 | 146.11 | 143.19 | 7646613 |
| 1723156800 | 144.49 | 2.08 | 1.46 | 143.1 | 144.82 | 142.71 | 7527898 |
| 1723070400 | 142.41 | -0.82 | -0.57 | 144.58 | 145.725 | 142.28 | 8850413 |
| 1722984000 | 143.22999 | -1.43 | -0.99 | 144.54 | 145.09 | 143.12 | 9669275 |
| 1722897600 | 144.66 | -3.89 | -2.62 | 145.28 | 145.77 | 143.41 | 13010259 |
| 1722638400 | 148.55 | -4.07 | -2.67 | 151.38999 | 152.04 | 147.02 | 13202395 |
| 1722552000 | 152.62 | -7.85 | -4.89 | 158.71 | 159.5 | 152.03 | 16662639 |
| 1722465600 | 160.47 | 0.9 | 0.56 | 161.69 | 161.69 | 160.05 | 6201200 |
| 1722379200 | 159.57 | 2.97 | 1.90 | 156.27 | 160.09 | 156.27 | 5729270 |
| 1722292800 | 156.6 | -1.24 | -0.79 | 158.16 | 158.25 | 154.86 | 5063619 |
| 1722033600 | 157.84 | 0.3 | 0.19 | 157.79 | 159.04 | 157.06 | 5232191 |
| 1721947200 | 157.54 | 2.47 | 1.59 | 154.75 | 158.26 | 154.62 | 5430407 |
| 1721860800 | 155.07 | 0.98 | 0.64 | 154.63 | 155.69999 | 153.41999 | 5974237 |
| 1721774400 | 154.09 | -2.9 | -1.85 | 156.72 | 156.72 | 153.84 | 6237531 |
| 1721688000 | 156.99 | -2.16 | -1.36 | 158.22 | 158.97999 | 156.85499 | 5595222 |
| 1721428800 | 159.15 | -2.82 | -1.74 | 162.44999 | 162.69999 | 158.41 | 6359980 |
| 1721342400 | 161.97 | 0.74 | 0.46 | 160.69999 | 164.28 | 160.24 | 6546659 |
| 1721256000 | 161.22999 | 3.46 | 2.19 | 158.49 | 161.47999 | 158.29 | 7333787 |
| 1721169600 | 157.77 | -0.27 | -0.17 | 157.01 | 158.31 | 156.15 | 6922003 |
| 1721083200 | 158.04 | 2.45 | 1.57 | 156.68 | 159.52 | 156.3705 | 5660890 |
| 1720824000 | 155.59 | 0.33 | 0.21 | 156.02 | 156.44 | 154.56 | 6438571 |
| 1720737600 | 155.26 | 0.13 | 0.08 | 154.91 | 156.68 | 154.22 | 8322357 |
| 1720651200 | 155.13 | 2.15 | 1.41 | 152.63 | 155.44 | 152.3 | 5393752 |
| 1720564800 | 152.97999 | -1.35 | -0.87 | 153.3 | 154.76 | 152.34809 | 5301715 |
| 1720478400 | 154.33 | 0.02 | 0.01 | 153.47999 | 155.28 | 153.31 | 4989091 |
| 1720219200 | 154.31 | -2.4 | -1.53 | 156.88999 | 156.88999 | 153.68 | 6181102 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
