Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -4.36 | -2.61453585992 | 166.76 | 167.99 | 153.2 | 3996424 | 157.08844458 | CS |
4 | 0.4 | 0.246913580247 | 162 | 167.99 | 153.2 | 3032254 | 162.52833725 | CS |
12 | 7.53 | 4.86214244205 | 154.87 | 167.99 | 153.2 | 2700151 | 161.05854632 | CS |
26 | 30.62 | 23.2356958567 | 131.78 | 167.99 | 130.39 | 2612991 | 151.46395044 | CS |
52 | 54.4 | 50.3703703704 | 108 | 167.99 | 107.4 | 2564918 | 139.85151986 | CS |
156 | 25.97 | 19.0354027707 | 136.43 | 167.99 | 88.6 | 2624287 | 119.70501831 | CS |
260 | 72.6 | 80.846325167 | 89.8 | 167.99 | 63.51 | 2707834 | 112.30422089 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1730850000 | 157.85 | 3.36 | 2.17 | 154.87 | 157.91 | 154.69999 | 2191058 |
1730763600 | 154.49 | -0.15 | -0.10 | 155.51 | 156.07 | 154.04 | 2540797 |
1730500800 | 154.63999 | -1.23 | -0.79 | 153.47999 | 156.36 | 153.19999 | 4510320 |
1730414400 | 155.87 | -10.66 | -6.40 | 158.36 | 159.74 | 153.94999 | 8013604 |
1730328000 | 166.53 | -0.19 | -0.11 | 166.76 | 167.99 | 166.375 | 2726342 |
1730241600 | 166.72 | 0.28 | 0.17 | 166.22999 | 167.16 | 165.57 | 3430479 |
1730155200 | 166.44 | 1.13 | 0.68 | 166.38 | 166.94999 | 165.76 | 2702740 |
1729896000 | 165.31 | -1.59 | -0.95 | 167.27 | 167.63999 | 165.22999 | 2994062 |
1729809600 | 166.9 | 1.9 | 1.15 | 165.29 | 167.54499 | 164.78 | 4889893 |
1729723200 | 165 | -0.94 | -0.57 | 165.94 | 166.03 | 163.97 | 4461795 |
1729636800 | 165.94 | -0.4 | -0.24 | 165.25 | 166.66999 | 165 | 2120815 |
1729550400 | 166.34 | -0.49 | -0.29 | 165.72999 | 166.63 | 165.59 | 2354122 |
1729291200 | 166.83 | 2.02 | 1.23 | 164.05 | 167.06 | 164.05 | 2310760 |
1729204800 | 164.81 | -0.32 | -0.19 | 166.19 | 166.285 | 164.7901 | 2145606 |
1729118400 | 165.13 | -0.05 | -0.03 | 164.19 | 165.33 | 163.32 | 1735458 |
1729032000 | 165.18 | 0.8 | 0.49 | 165.91 | 167.22999 | 164.905 | 2621759 |
1728945600 | 164.38 | 1.81 | 1.11 | 162.47999 | 164.75 | 162.28 | 2743037 |
1728686400 | 162.57 | 1.92 | 1.20 | 161.38999 | 162.82 | 160.72999 | 2609382 |
1728600000 | 160.65 | -1.09 | -0.67 | 161.66999 | 161.96 | 159.81 | 1734553 |
1728513600 | 161.74 | -0.35 | -0.22 | 162 | 162.85 | 161.69999 | 1808503 |
1728427200 | 162.09 | 2.55 | 1.60 | 160.94 | 162.25 | 160.38999 | 2000962 |
1728340800 | 159.54 | -3.22 | -1.98 | 162.4 | 162.56 | 159.22999 | 2687723 |
1728081600 | 162.76 | -0.5 | -0.31 | 163.57 | 164.18 | 162.47999 | 2233019 |
1727995200 | 163.26 | 2.34 | 1.45 | 161.13999 | 163.35 | 160.68 | 2585838 |
1727908800 | 160.91999 | -0.22 | -0.14 | 160.52 | 161.15 | 159.62 | 1982875 |
1727822400 | 161.13999 | 0.5 | 0.31 | 161.07 | 162.12 | 159.32 | 3076881 |
1727736000 | 160.63999 | 2.02 | 1.27 | 157.9 | 160.78 | 157.9 | 1761942 |
1727476800 | 158.62 | 0.5 | 0.32 | 158.27 | 159.285 | 157.74 | 3324324 |
1727390400 | 158.12 | -1.33 | -0.83 | 159.57 | 160.32 | 157.85 | 3239852 |
1727304000 | 159.44999 | 0.7 | 0.44 | 158.91 | 159.8 | 158.51 | 2823804 |
1727217600 | 158.75 | -1.2 | -0.75 | 159.63 | 159.788 | 157.47999 | 2826677 |
1727131200 | 159.94999 | 0.11 | 0.07 | 159.84 | 160.97999 | 159.4 | 1639270 |
1726872000 | 159.84 | 0.97 | 0.61 | 159.02 | 159.85 | 158.22999 | 4843357 |
1726785600 | 158.87 | -2.35 | -1.46 | 162.18 | 162.38999 | 157.94999 | 4458880 |
1726699200 | 161.22 | -1.59 | -0.98 | 162.81 | 163.27 | 161.13999 | 2918012 |
1726612800 | 162.81 | 0.9 | 0.56 | 161.79 | 163.27 | 161.6 | 2319408 |
1726526400 | 161.91 | 0.55 | 0.34 | 161 | 162.81 | 160.91999 | 1681502 |
1726267200 | 161.36 | 0.22 | 0.14 | 161.32 | 161.63 | 160.69999 | 2411288 |
1726180800 | 161.13999 | 1.15 | 0.72 | 160.05 | 161.55 | 159.635 | 4332232 |
1726094400 | 159.99 | -1.98 | -1.22 | 161.27 | 161.91999 | 157.88 | 3072529 |
1726008000 | 161.97 | 0.27 | 0.17 | 162.13999 | 162.755 | 160.995 | 2008519 |
1725921600 | 161.69999 | 1.21 | 0.75 | 161.8 | 162.8 | 160.94999 | 3669153 |
1725662400 | 160.49 | -2.11 | -1.30 | 162.97 | 163.71 | 159.705 | 2902158 |
1725576000 | 162.6 | 0.17 | 0.10 | 162.18 | 162.91999 | 161.05 | 1905465 |
1725489600 | 162.43 | 0.99 | 0.61 | 161.63 | 162.76 | 161.19 | 2320659 |
1725403200 | 161.44 | -0.11 | -0.07 | 161.44 | 162.4 | 160.22 | 2555735 |
1725057600 | 161.55 | 1.33 | 0.83 | 160.47 | 161.76 | 159.94999 | 3067676 |
1724971200 | 160.22 | -0.55 | -0.34 | 160.77 | 161.28 | 160.08 | 2111701 |
1724884800 | 160.77 | 0.17 | 0.11 | 160.8 | 161.97 | 160.21 | 2341510 |
1724798400 | 160.6 | 0.29 | 0.18 | 160.49 | 161.49 | 159.74 | 1344708 |
1724712000 | 160.31 | 0.3 | 0.19 | 160.55 | 161.11 | 159.87 | 926041 |
1724452800 | 160.01 | 1.41 | 0.89 | 158.97999 | 160.25 | 158.87 | 2664936 |
1724366400 | 158.6 | 0.49 | 0.31 | 158.11 | 158.69999 | 157.4 | 2288484 |
1724280000 | 158.11 | 0.36 | 0.23 | 157.76 | 158.46 | 156.96 | 2179746 |
1724193600 | 157.75 | 0.48 | 0.31 | 157.5 | 157.85 | 156.49 | 2029054 |
1724107200 | 157.27 | 0.73 | 0.47 | 156.93 | 157.485 | 156.13 | 1469275 |
1723848000 | 156.54 | 1.04 | 0.67 | 155.5 | 156.68 | 155.19 | 2004522 |
1723761600 | 155.5 | -0.62 | -0.40 | 156.71 | 157.18 | 154.53 | 2659721 |
1723675200 | 156.12 | 1.46 | 0.94 | 154.87 | 156.54 | 153.8 | 1994399 |
1723588800 | 154.66 | 0.77 | 0.50 | 154.6 | 155.16 | 152.87 | 3558232 |
1723502400 | 153.88999 | -0.19 | -0.12 | 154 | 154.63 | 152.97999 | 2828797 |
1723243200 | 154.08 | 0.32 | 0.21 | 153.72999 | 154.3799 | 152.83 | 2787423 |
1723156800 | 153.76 | 2.64 | 1.75 | 151.53 | 154.02 | 150.94999 | 3647677 |
1723070400 | 151.12 | 0.61 | 0.41 | 151.51 | 152.63 | 150.77 | 3314787 |
1722984000 | 150.51 | 1.73 | 1.16 | 149.88999 | 152.13 | 148.16999 | 2948979 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.