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 | 5.6 | 3.40922927067 | 164.26 | 171.55 | 164.26 | 1237493 | 167.59662932 | CS |
| 4 | -3.93 | -2.26134990506 | 173.79 | 193.3865 | 163.7976 | 1708816 | 174.25483806 | CS |
| 12 | 0.83 | 0.491037094007 | 169.03 | 193.3865 | 140.13 | 2006015 | 163.51923485 | CS |
| 26 | -24.78 | -12.7311960543 | 194.64 | 208.03 | 140.13 | 2008772 | 172.58425535 | CS |
| 52 | -25.14 | -12.8923076923 | 195 | 211.92 | 140.13 | 1767229 | 181.99018706 | CS |
| 156 | -44.31 | -20.689172153 | 214.17 | 276.8805 | 140.13 | 1409048 | 202.87960122 | CS |
| 260 | 36.57 | 27.4364168355 | 133.29 | 276.8805 | 125 | 1228516 | 189.6062123 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 169.86 | -0.76 | -0.45 | 172 | 173.55 | 169.23 | 1073309 |
| 1743115200 | 170.62 | 2.1 | 1.25 | 169.8 | 171.55 | 168.01 | 754886 |
| 1743028800 | 168.52 | 3.29 | 1.99 | 165.09 | 169.7 | 165.09 | 1123054 |
| 1742942400 | 165.22999 | -2.78 | -1.65 | 167.54 | 167.54 | 164.43 | 1409408 |
| 1742856000 | 168.01 | 0.83 | 0.50 | 166.85 | 168.74 | 164.51 | 1475331 |
| 1742596800 | 167.18 | 2.71 | 1.65 | 164.26 | 167.8599 | 164.26 | 3047121 |
| 1742510400 | 164.47 | -2.88 | -1.72 | 167.25 | 167.78 | 163.79759 | 1696651 |
| 1742424000 | 167.35 | -2.07 | -1.22 | 167.77 | 168.55 | 165.65 | 1705138 |
| 1742337600 | 169.42 | -1.07 | -0.63 | 170.76 | 171.7 | 168.765 | 991866 |
| 1742251200 | 170.49 | 0.27 | 0.16 | 170 | 172.17 | 168.85 | 997776 |
| 1741992000 | 170.22 | -1.72 | -1.00 | 171.59 | 175 | 170.09 | 1357378 |
| 1741905600 | 171.94 | 1 | 0.59 | 170.59 | 174.2269 | 170.59 | 1543348 |
| 1741819200 | 170.94 | -8.6 | -4.79 | 177.01 | 177.01 | 170.65 | 2589636 |
| 1741732800 | 179.54 | -6.82 | -3.66 | 185.99 | 186.49 | 179.22 | 2256085 |
| 1741646400 | 186.36 | 1.3 | 0.70 | 186.92 | 193.3865 | 185.71 | 2902540 |
| 1741390800 | 185.06 | 5.05 | 2.81 | 179.78 | 189.48 | 179.615 | 2779980 |
| 1741304400 | 180.01 | 2.98 | 1.68 | 178.57 | 180.2775 | 176.0201 | 1011438 |
| 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 | 4114527 |
| 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 | 1391912 |
| 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 | 1450315 |
| 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 | 2364639 |
| 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 | 2198871 |
| 1738626000 | 147.79 | -1.46 | -0.98 | 148 | 148.97999 | 146.47999 | 1660722 |
| 1738366800 | 149.25 | -2.89 | -1.90 | 150 | 151.65 | 147.66 | 1975144 |
| 1738280400 | 152.13999 | 2.91 | 1.95 | 149.9 | 152.21 | 149.19999 | 1667878 |
| 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 | 1700660 |
| 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 | 162.22 | 162.9 | 156.1 | 2982128 |
| 1736379600 | 162.22 | -3.3 | -1.99 | 165.1 | 165.1 | 159.87 | 2801858 |
| 1736293200 | 165.52 | -1.22 | -0.73 | 166.8188 | 169 | 165.38 | 1280356 |
| 1736206800 | 166.74 | -2.29 | -1.35 | 168.75 | 168.89 | 165.78 | 1362103 |
| 1735947600 | 169.03 | 0.24 | 0.14 | 169 | 170.4 | 167.95 | 915269 |
| 1735861200 | 168.79 | -0.56 | -0.33 | 170.495 | 171.21 | 167.6301 | 845459 |
| 1735688400 | 169.35 | 0.68 | 0.40 | 168.77 | 169.9 | 167.49 | 869131 |
| 1735602000 | 168.67 | -3.09 | -1.80 | 171.344 | 171.86 | 167.52 | 1754420 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
