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 | 6.29 | 3.68396392175 | 170.74 | 184.25 | 169.56 | 1917394 | 175.2665163 | CS |
| 4 | 21.78 | 14.0289855072 | 155.25 | 184.25 | 150.51 | 2280246 | 167.09796848 | CS |
| 12 | 1.15 | 0.653854901069 | 175.88 | 184.52 | 140.13 | 2029811 | 163.47832571 | CS |
| 26 | -21.07 | -10.6360424028 | 198.1 | 208.03 | 140.13 | 1948467 | 174.35451644 | CS |
| 52 | -17.71 | -9.09417685119 | 194.74 | 211.92 | 140.13 | 1842095 | 183.75317708 | CS |
| 156 | -34.04 | -16.1273511157 | 211.07 | 276.8805 | 140.13 | 1396521 | 203.67373919 | CS |
| 260 | 22.25 | 14.3752422794 | 154.78 | 276.8805 | 109.88 | 1231465 | 188.69826615 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 177.03 | 0.65 | 0.37 | 176.33 | 178.6 | 175.08 | 1186065 |
| 1741131600 | 176.38 | -2.12 | -1.19 | 180.52 | 184.25 | 176.26 | 2605204 |
| 1741045200 | 178.5 | 5.79 | 3.35 | 173 | 179.12 | 173 | 1790363 |
| 1740786000 | 172.71 | 0.37 | 0.21 | 173.79 | 175.76 | 171.42 | 2540846 |
| 1740699600 | 172.34 | 1.05 | 0.61 | 170.74 | 172.49 | 169.56 | 1464490 |
| 1740613200 | 171.29 | -7.36 | -4.12 | 177.53 | 177.75 | 170.3878 | 3221239 |
| 1740526800 | 178.65 | 0.81 | 0.46 | 177.84 | 181.92 | 177.01 | 2732898 |
| 1740440400 | 177.84 | 4.98 | 2.88 | 172.45 | 179 | 171.4341 | 3229051 |
| 1740181200 | 172.86 | 6.76 | 4.07 | 166.51 | 175.29 | 166.44999 | 4114512 |
| 1740094800 | 166.1 | 2.2 | 1.34 | 163.69999 | 166.8 | 163 | 1526397 |
| 1740008400 | 163.9 | 0.91 | 0.56 | 163.19999 | 164.13 | 160.865 | 1391858 |
| 1739922000 | 162.99 | 5.11 | 3.24 | 157.8 | 163.8 | 154.25 | 2988450 |
| 1739576400 | 157.88 | -2.93 | -1.82 | 160 | 160.875 | 157.75 | 1448575 |
| 1739490000 | 160.81 | 2.73 | 1.73 | 157.75 | 161.09 | 157.49 | 1671813 |
| 1739403600 | 158.08 | -0.18 | -0.11 | 156.86 | 158.33 | 155.82499 | 1382503 |
| 1739317200 | 158.26 | 3.79 | 2.45 | 154.01 | 159.405 | 153.49 | 1890688 |
| 1739230800 | 154.47 | -0.46 | -0.30 | 155.46 | 155.8343 | 153 | 1614714 |
| 1738971600 | 154.93 | 2.59 | 1.70 | 154.06 | 156.56 | 153.55389 | 2393636 |
| 1738885200 | 152.34 | 6.42 | 4.40 | 155.25 | 156.69 | 150.51 | 4131370 |
| 1738798800 | 145.91999 | 1.18 | 0.82 | 141 | 146.33 | 140.13 | 3891580 |
| 1738712400 | 144.74 | -3.05 | -2.06 | 147.75 | 147.75 | 143.9501 | 2198757 |
| 1738626000 | 147.79 | -1.46 | -0.98 | 148 | 148.97999 | 146.47999 | 1763983 |
| 1738366800 | 149.25 | -2.89 | -1.90 | 150 | 151.65 | 147.66 | 1903017 |
| 1738280400 | 152.13999 | 2.91 | 1.95 | 149.9 | 152.21 | 149.19999 | 1658750 |
| 1738194000 | 149.22999 | -0.5 | -0.33 | 150.3 | 150.55 | 148.54 | 1216485 |
| 1738107600 | 149.72999 | -3.99 | -2.60 | 153.72999 | 154.2638 | 149.3 | 1518691 |
| 1738021200 | 153.72 | 3.01 | 2.00 | 153.28 | 155.59 | 152.5001 | 2280760 |
| 1737762000 | 150.71 | -0.41 | -0.27 | 149.38 | 151.5597 | 148.13 | 1447365 |
| 1737675600 | 151.12 | 0 | 0.00 | 151.12 | 151.12 | 151.12 | 0 |
| 1737589200 | 151.12 | -2.45 | -1.60 | 153.6 | 153.6099 | 150.41999 | 1492073 |
| 1737502800 | 153.57 | 0.7 | 0.46 | 152.834 | 155.1999 | 152.19999 | 1700676 |
| 1737157200 | 152.87 | -1.15 | -0.75 | 154 | 155.22 | 152.122 | 1936684 |
| 1737070800 | 154.02 | 2.27 | 1.50 | 151.08 | 155.02 | 150.55 | 1973277 |
| 1736984400 | 151.75 | -3.56 | -2.29 | 156.05 | 156.08 | 150.31 | 3583073 |
| 1736898000 | 155.31 | -1.97 | -1.25 | 156.69999 | 157.27 | 154.46 | 2179863 |
| 1736811600 | 157.28 | -0.92 | -0.58 | 159.16999 | 159.51 | 156.9 | 2731216 |
| 1736552400 | 158.19999 | -4.02 | -2.48 | 161.61 | 162.9 | 156.1 | 3027876 |
| 1736379600 | 162.22 | -3.3 | -1.99 | 165 | 165.4 | 159.87 | 2833553 |
| 1736293200 | 165.52 | -1.22 | -0.73 | 166.69999 | 169 | 165.38 | 1302619 |
| 1736206800 | 166.74 | -2.29 | -1.35 | 169.01 | 169.01 | 165.78 | 1386914 |
| 1735947600 | 169.03 | 0.24 | 0.14 | 169.03 | 170.4 | 167.95 | 931126 |
| 1735861200 | 168.79 | -0.56 | -0.33 | 171.2 | 171.28 | 167.6301 | 864234 |
| 1735688400 | 169.35 | 0.68 | 0.40 | 168.77 | 169.9 | 167.49 | 869131 |
| 1735602000 | 168.67 | -3.09 | -1.80 | 171.62 | 171.86 | 167.52 | 1771519 |
| 1735342800 | 171.76 | 1.58 | 0.93 | 169.6 | 172.12 | 169.51 | 1066229 |
| 1735256400 | 170.18 | -0.31 | -0.18 | 169.6 | 172.2732 | 169 | 992465 |
| 1735077840 | 170.49 | 1.49 | 0.88 | 169 | 170.49 | 167.96 | 429605 |
| 1734997200 | 169 | -1.26 | -0.74 | 169.3 | 170.21 | 166.69 | 1172883 |
| 1734738000 | 170.26 | 1.32 | 0.78 | 169.21 | 172.04 | 168.585 | 2534888 |
| 1734651600 | 168.94 | -3.52 | -2.04 | 171.59 | 172.44 | 168.81 | 1929934 |
| 1734565200 | 172.46 | -5.17 | -2.91 | 175.5 | 175.5 | 171.87 | 1837656 |
| 1734478800 | 177.63 | -0.57 | -0.32 | 177.84 | 181.56 | 176.75 | 1838604 |
| 1734392400 | 178.2 | -4.9 | -2.68 | 182.1 | 184.02 | 177.25 | 2245389 |
| 1734133200 | 183.1 | -0.85 | -0.46 | 183.39 | 184.43 | 181.6901 | 2012572 |
| 1734046800 | 183.95 | 6.95 | 3.93 | 175.88 | 184.52 | 175.75 | 3761687 |
| 1733960400 | 177 | -10.19 | -5.44 | 180 | 183.21 | 174.28 | 6250572 |
| 1733874000 | 187.19 | -6.46 | -3.34 | 193.59 | 196.82 | 185.95 | 5011913 |
| 1733787600 | 193.65 | 18.95 | 10.85 | 174.05 | 208.03 | 173.61 | 14375397 |
| 1733528400 | 174.7 | 0.2 | 0.11 | 175.25 | 177.02 | 173.78 | 2332151 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
