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 | -1.3 | -0.770827156834 | 168.65 | 171.345 | 165.71 | 1214288 | 168.00796319 | CS |
| 4 | 10.98 | 7.02180725203 | 156.37 | 171.345 | 155.28 | 1438585 | 163.60735906 | CS |
| 12 | 7.45 | 4.65916197624 | 159.9 | 171.345 | 155.28 | 1189538 | 163.02288821 | CS |
| 26 | 36.37 | 27.7675981066 | 130.98 | 171.345 | 127.6 | 1218760 | 149.81086633 | CS |
| 52 | 26.25 | 18.603827073 | 141.1 | 171.345 | 127.6 | 1215934 | 147.78083821 | CS |
| 156 | -2.18 | -1.28590809886 | 169.53 | 186.8599 | 114.685 | 1288457 | 147.72233857 | CS |
| 260 | 20.59 | 14.0297083674 | 146.76 | 245.5 | 114.685 | 1403719 | 166.18425481 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 167.35 | 1.03 | 0.62 | 166.93 | 167.88 | 165.65 | 939378 |
| 1732578000 | 166.32 | -2.98 | -1.76 | 170 | 171.11 | 165.71 | 1683074 |
| 1732318800 | 169.3 | 0.15 | 0.09 | 169.505 | 171.345 | 169.015 | 983474 |
| 1732232400 | 169.15 | 1.1 | 0.65 | 168.05 | 169.21 | 166.76 | 1210352 |
| 1732146000 | 168.05 | -0.09 | -0.05 | 168.07 | 168.37 | 166.72 | 1130489 |
| 1732059600 | 168.14 | -0.96 | -0.57 | 168.65 | 169.11 | 167.27 | 1064049 |
| 1731973200 | 169.1 | 1.46 | 0.87 | 167.4075 | 169.21 | 167.07 | 1355060 |
| 1731714000 | 167.63999 | 1.89 | 1.14 | 166.645 | 168.59 | 165.735 | 1310556 |
| 1731627600 | 165.75 | 0.39 | 0.24 | 165.72999 | 166.11 | 164.8 | 765520 |
| 1731541200 | 165.36 | 0.57 | 0.35 | 164.81 | 166.01499 | 164.54 | 865963 |
| 1731454800 | 164.79 | -0.26 | -0.16 | 165.96 | 166.19999 | 163.58 | 1403520 |
| 1731368400 | 165.05 | -0.11 | -0.07 | 165 | 167.57859 | 164.9 | 1295739 |
| 1731109200 | 165.16 | 2.39 | 1.47 | 163.215 | 165.91999 | 162.955 | 1270487 |
| 1731022800 | 162.77 | 0.07 | 0.04 | 163.115 | 164.03 | 161.74 | 980823 |
| 1730936400 | 162.69999 | 0.28 | 0.17 | 164.13 | 166.62 | 162.495 | 1701896 |
| 1730850000 | 162.41999 | -0.06 | -0.04 | 161.16999 | 162.83 | 160.635 | 1139487 |
| 1730763600 | 162.47999 | -0.63 | -0.39 | 163.5 | 164.03 | 162.03 | 1347708 |
| 1730500800 | 163.11 | 4.56 | 2.88 | 159.13999 | 163.46 | 158.7575 | 2289267 |
| 1730414400 | 158.55 | 2.04 | 1.30 | 161.83 | 163.82 | 158.31 | 3598926 |
| 1730328000 | 156.51 | -0.32 | -0.20 | 155.83 | 157.66999 | 155.28 | 2038716 |
| 1730241600 | 156.83 | -0.89 | -0.56 | 156.37 | 157.91999 | 156.22 | 1336591 |
| 1730155200 | 157.72 | 1.03 | 0.66 | 157.88999 | 158.84 | 157.02 | 996823 |
| 1729896000 | 156.69 | -2.29 | -1.44 | 158.82 | 158.82 | 156.5 | 1040125 |
| 1729809600 | 158.97999 | -0.04 | -0.03 | 159.02 | 159.3 | 158.24 | 968432 |
| 1729723200 | 159.02 | -0.15 | -0.09 | 157.18 | 159.33 | 157.1 | 926604 |
| 1729636800 | 159.16999 | -1.22 | -0.76 | 159.395 | 159.65 | 158.03 | 860570 |
| 1729550400 | 160.38999 | -1.57 | -0.97 | 161.96 | 162.18 | 160.06 | 790953 |
| 1729291200 | 161.96 | -0.65 | -0.40 | 162.18 | 162.44 | 160.69999 | 682802 |
| 1729204800 | 162.61 | -0.82 | -0.50 | 163.41999 | 163.8573 | 162.215 | 664148 |
| 1729118400 | 163.43 | 0.09 | 0.06 | 161.82 | 163.57 | 161.6 | 722389 |
| 1729032000 | 163.34 | 1.83 | 1.13 | 162.54 | 164.1 | 162.11 | 1076432 |
| 1728945600 | 161.51 | 1.21 | 0.75 | 160.62 | 161.735 | 160 | 989462 |
| 1728686400 | 160.3 | 2.25 | 1.42 | 158.86 | 160.57 | 158.38999 | 861019 |
| 1728600000 | 158.05 | -1.48 | -0.93 | 159.5 | 159.56 | 157.55 | 875112 |
| 1728513600 | 159.53 | -0.26 | -0.16 | 160.5 | 160.5 | 158.6 | 1042198 |
| 1728427200 | 159.79 | -0.81 | -0.50 | 159.475 | 160.44999 | 157.04 | 859096 |
| 1728340800 | 160.6 | -0.97 | -0.60 | 161.49 | 161.49 | 159.66 | 683353 |
| 1728081600 | 161.57 | 0.2 | 0.12 | 160.52 | 162.03 | 160.5 | 764315 |
| 1727995200 | 161.37 | -3.33 | -2.02 | 164.16 | 164.18 | 161.18 | 1156851 |
| 1727908800 | 164.69999 | -0.62 | -0.38 | 164.32 | 164.84 | 163.03 | 834980 |
| 1727822400 | 165.32 | 2.41 | 1.48 | 166 | 167.225 | 163.79 | 1470851 |
| 1727735520 | 162.91 | -0.51 | -0.31 | 163.63999 | 163.63999 | 161.835 | 897694 |
| 1727476800 | 163.41999 | 1.51 | 0.93 | 161.88999 | 164.07 | 161.6 | 645651 |
| 1727390400 | 161.91 | -1.06 | -0.65 | 162.25 | 163.775 | 160.65 | 1425588 |
| 1727304000 | 162.97 | -1.62 | -0.98 | 165.47999 | 166 | 162.71 | 1180305 |
| 1727217600 | 164.59 | -0.25 | -0.15 | 165 | 166.695 | 164.29 | 860731 |
| 1727131200 | 164.84 | 1.51 | 0.92 | 162.59 | 165.7199 | 161.66 | 950161 |
| 1726872000 | 163.33 | 1.29 | 0.80 | 161.94999 | 164.37 | 161.5 | 2761202 |
| 1726785600 | 162.04 | -1.43 | -0.87 | 162.875 | 163.5 | 161.28 | 1378858 |
| 1726699200 | 163.47 | -1.22 | -0.74 | 164.69 | 165.61 | 161.75 | 865602 |
| 1726612800 | 164.69 | -1.26 | -0.76 | 165.12 | 165.96 | 164.425 | 800302 |
| 1726526400 | 165.94999 | -0.32 | -0.19 | 167.5 | 168.645 | 165.4501 | 851249 |
| 1726267200 | 166.27 | 1.3 | 0.79 | 165.455 | 166.49 | 164.945 | 1007915 |
| 1726180800 | 164.97 | 0.98 | 0.60 | 163.4 | 165.06 | 162.1301 | 858057 |
| 1726094400 | 163.99 | -2.98 | -1.78 | 166.36 | 166.96 | 162.28 | 1029745 |
| 1726008000 | 166.97 | 1.77 | 1.07 | 166.16999 | 167.75 | 165.84 | 1109368 |
| 1725921600 | 165.19999 | 0.45 | 0.27 | 164.16 | 166.46 | 163.58 | 1409363 |
| 1725662400 | 164.75 | -0.07 | -0.04 | 165.8 | 166.49 | 164.57499 | 1538762 |
| 1725576000 | 164.82 | 0.64 | 0.39 | 165.24 | 165.71 | 163.58 | 1654791 |
| 1725489600 | 164.18 | 3.06 | 1.90 | 161 | 164.395 | 160.13999 | 1491631 |
| 1725403200 | 161.12 | 2.81 | 1.77 | 159.9 | 162.66999 | 159.645 | 1617122 |
| 1725057600 | 158.31 | 1.05 | 0.67 | 157.26 | 159.05 | 157.26 | 1252396 |
| 1724971200 | 157.26 | 1.82 | 1.17 | 155.94999 | 157.91 | 154.79499 | 918356 |
| 1724884800 | 155.44 | -1.05 | -0.67 | 157.19999 | 157.66999 | 154.79 | 1376061 |
| 1724798400 | 156.49 | 1.37 | 0.88 | 155.22 | 157.1 | 154.4401 | 937542 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
