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 | 15.155 | 8.88752052545 | 170.52 | 189 | 161.63 | 3724714 | 175.28192123 | CS |
| 4 | 23.245 | 14.3107800283 | 162.43 | 189 | 139.895 | 2616891 | 164.8702542 | CS |
| 12 | -16.385 | -8.10897753143 | 202.06 | 203.89 | 139.895 | 2332976 | 172.45715983 | CS |
| 26 | 35.345 | 23.5116077962 | 150.33 | 205.76 | 139.895 | 1966149 | 174.05825276 | CS |
| 52 | 56.805 | 44.0793047257 | 128.87 | 205.76 | 119.95 | 1593927 | 157.7996949 | CS |
| 156 | 74.685 | 67.2898459321 | 110.99 | 205.76 | 79.04 | 1958121 | 117.89192045 | CS |
| 260 | 148.675 | 401.824324324 | 37 | 205.76 | 35.05 | 2204283 | 101.93132328 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 187.46 | 8.77 | 4.91 | 175.64 | 188.47 | 175.64 | 3732718 |
| 1745448000 | 178.69 | 6.36 | 3.69 | 178.1 | 186.64 | 177.71 | 3145417 |
| 1745361600 | 172.33 | 7.02 | 4.25 | 168.35 | 173.48 | 168.05 | 3361377 |
| 1745275200 | 165.31 | 5.68 | 3.56 | 170.52 | 171.045 | 161.63 | 4643801 |
| 1744929600 | 159.63 | 3.32 | 2.12 | 157.54 | 161.5237 | 155.54 | 1104128 |
| 1744843200 | 156.31 | -3.83 | -2.39 | 156.71 | 160.57 | 154.26 | 902008 |
| 1744756800 | 160.13999 | 1.07 | 0.67 | 160.18 | 163.1 | 159.86 | 938602 |
| 1744670400 | 159.07 | 2.03 | 1.29 | 162.88 | 163.91 | 156 | 943430 |
| 1744411200 | 157.04 | -1.58 | -1.00 | 154.59 | 157.71 | 152.3 | 1551271 |
| 1744324800 | 158.62 | -12.23 | -7.16 | 164.52 | 165.5 | 153.12469 | 1510063 |
| 1744238400 | 170.85 | 22.64 | 15.28 | 145.11 | 173.365 | 143.62 | 2728361 |
| 1744152000 | 148.21 | -2.67 | -1.77 | 158.31 | 160.72999 | 145.57 | 2115329 |
| 1744065600 | 150.88 | 3.84 | 2.61 | 140.44 | 156.3 | 139.895 | 2907609 |
| 1743806400 | 147.04 | -14.22 | -8.82 | 152.31 | 154.88999 | 142.79499 | 4382851 |
| 1743720000 | 161.26 | -14.68 | -8.34 | 162.12 | 170.98 | 152.3 | 6119435 |
| 1743633600 | 175.94 | 5.43 | 3.18 | 167.89 | 177.2925 | 167.89 | 2036519 |
| 1743547200 | 170.51 | -0.19 | -0.11 | 168.15 | 171.22 | 167.3 | 1717437 |
| 1743460800 | 170.7 | 11.97 | 7.54 | 160.26 | 171.81 | 159.55 | 4503673 |
| 1743201600 | 158.72999 | -3.78 | -2.33 | 162.43 | 163.81 | 156.54 | 1303450 |
| 1743115200 | 162.51 | -3.63 | -2.18 | 164.31 | 165.13 | 161.38 | 1448047 |
| 1743028800 | 166.13999 | -3.52 | -2.07 | 170.63 | 172.09 | 164.81 | 2933991 |
| 1742942400 | 169.66 | -0.47 | -0.28 | 170.66 | 171.26 | 168.7134 | 1534621 |
| 1742856000 | 170.13 | 5.3 | 3.22 | 168.87 | 170.87 | 167 | 1674621 |
| 1742596800 | 164.83 | 0.36 | 0.22 | 162.97999 | 165.34 | 161.635 | 1942410 |
| 1742510400 | 164.47 | 2.26 | 1.39 | 159.63999 | 165.11 | 159.34 | 1338342 |
| 1742424000 | 162.21 | 3.38 | 2.13 | 158.01 | 164.35499 | 155.52 | 2432468 |
| 1742337600 | 158.83 | 5.84 | 3.82 | 153 | 159.23249 | 153 | 3734148 |
| 1742251200 | 152.99 | -11.27 | -6.86 | 162.5 | 165.34 | 143.69999 | 8962628 |
| 1741992000 | 164.26 | 5.03 | 3.16 | 161.86 | 165.05 | 160.93 | 1552473 |
| 1741905600 | 159.22999 | -4.43 | -2.71 | 164.49 | 164.74 | 157.37 | 1483241 |
| 1741819200 | 163.66 | 5.89 | 3.73 | 162.31 | 166.22999 | 161.61 | 3142149 |
| 1741732800 | 157.77 | 0.78 | 0.50 | 156.81 | 160.3564 | 155.69 | 2504769 |
| 1741646400 | 156.99 | -10.53 | -6.29 | 162.13 | 162.13 | 153.76 | 2966798 |
| 1741390800 | 167.52 | -5.15 | -2.98 | 171.21 | 171.315 | 163.88 | 5492591 |
| 1741304400 | 172.67 | -8.27 | -4.57 | 176.25 | 178.23 | 171.77 | 1686508 |
| 1741218000 | 180.94 | 2.11 | 1.18 | 179.19 | 181.83 | 176.06 | 1408759 |
| 1741131600 | 178.83 | -11.44 | -6.01 | 186.39 | 186.58 | 175.53 | 2965359 |
| 1741045200 | 190.27 | -4.92 | -2.52 | 196.11 | 196.7 | 188.11 | 1050734 |
| 1740786000 | 195.19 | 3.99 | 2.09 | 192.45 | 195.56 | 191.4 | 1396328 |
| 1740699600 | 191.2 | 0.98 | 0.52 | 191.9 | 195.54 | 189.94 | 1152322 |
| 1740613200 | 190.22 | 2.49 | 1.33 | 189.505 | 193.51 | 188.745 | 2463209 |
| 1740526800 | 187.73 | -5.44 | -2.82 | 193.38 | 194.05 | 183.955 | 2465407 |
| 1740440400 | 193.17 | -1.17 | -0.60 | 196.24 | 196.51 | 190.01 | 1507003 |
| 1740181200 | 194.34 | -5.56 | -2.78 | 200.43 | 200.555 | 193.04 | 2476075 |
| 1740094800 | 199.9 | -3.35 | -1.65 | 203 | 203.44 | 195.03 | 1645050 |
| 1740008400 | 203.25 | 6.97 | 3.55 | 197.75 | 203.55 | 196.62 | 1860754 |
| 1739922000 | 196.28 | 0.31 | 0.16 | 198.43 | 198.83 | 194.85 | 3717268 |
| 1739576400 | 195.97 | 5.86 | 3.08 | 190.89 | 197.28 | 190.89 | 1237942 |
| 1739490000 | 190.11 | 1.39 | 0.74 | 190.12 | 192.24 | 185.605 | 2112435 |
| 1739403600 | 188.72 | -6.06 | -3.11 | 193.47 | 194.59 | 183.83 | 3947658 |
| 1739317200 | 194.78 | -0.63 | -0.32 | 194.41 | 196.73 | 193.87 | 1407223 |
| 1739230800 | 195.41 | -4.36 | -2.18 | 199.94 | 200 | 194.725 | 974793 |
| 1738971600 | 199.77 | -2.95 | -1.46 | 203 | 203.33 | 199.435 | 857128 |
| 1738885200 | 202.72 | 0.92 | 0.46 | 203.5 | 203.5 | 200.21 | 1721549 |
| 1738798800 | 201.8 | 3.29 | 1.66 | 200.1 | 202.1293 | 197.075 | 1088349 |
| 1738712400 | 198.51 | -0.15 | -0.08 | 201.18 | 201.46 | 197.47 | 1365771 |
| 1738626000 | 198.66 | -2.43 | -1.21 | 195.8 | 199.44 | 193.67 | 1299644 |
| 1738366800 | 201.09 | -1.39 | -0.69 | 202.06 | 203.89 | 200.76 | 1166295 |
| 1738280400 | 202.48 | 1.45 | 0.72 | 201.56 | 205.76 | 200.43 | 1333129 |
| 1738194000 | 201.03 | 1.5 | 0.75 | 197.49 | 202.81 | 197.49 | 818752 |
| 1738107600 | 199.53 | -0.8 | -0.40 | 198.36 | 202.08 | 197.93 | 1719026 |
| 1738021200 | 200.33 | -1.77 | -0.88 | 200.99 | 202.09 | 198 | 988378 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
