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 | 1.45 | 0.94542609376 | 153.37 | 156.92 | 151.16 | 656811 | 154.8059682 | CS |
| 4 | -38.17 | -19.7782268511 | 192.99 | 194.92 | 150.44 | 486403 | 167.29994346 | CS |
| 12 | -46.7 | -23.1738785232 | 201.52 | 205.82 | 150.44 | 417069 | 179.05516902 | CS |
| 26 | -7.14 | -4.40849592492 | 161.96 | 213.98 | 150.44 | 408783 | 184.5545975 | CS |
| 52 | -21.35 | -12.1189759891 | 176.17 | 213.98 | 147.77 | 411654 | 174.5276339 | CS |
| 156 | 37.12 | 31.5378079864 | 117.7 | 213.98 | 62.51 | 392366 | 129.61412085 | CS |
| 260 | 92.86 | 149.870884442 | 61.96 | 213.98 | 25.24 | 415059 | 109.78870388 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 154.1 | -2 | -1.28 | 155.38 | 157.31 | 152.61 | 295753 |
| 1735256400 | 156.1 | 0 | 0.00 | 154.12 | 156.91999 | 153.4 | 230270 |
| 1735077840 | 156.1 | 1.49 | 0.96 | 154.06 | 156.1 | 153.7211 | 115271 |
| 1734997200 | 154.61 | 0 | 0.00 | 153.32 | 155.41999 | 153.2101 | 281794 |
| 1734738000 | 154.61 | 2.7 | 1.78 | 153.37 | 155.57 | 151.16 | 1999908 |
| 1734651600 | 151.91 | -4.42 | -2.83 | 151.5 | 154 | 150.44 | 789457 |
| 1734565200 | 156.33 | -7.47 | -4.56 | 165.225 | 165.6 | 155.41 | 684524 |
| 1734478800 | 163.8 | -3.28 | -1.96 | 166.66 | 168.63 | 163.13 | 682411 |
| 1734392400 | 167.08 | -1.35 | -0.80 | 169.595 | 170.61 | 166.66 | 470226 |
| 1734133200 | 168.43 | -9.02 | -5.08 | 175.41 | 175.41 | 166.44999 | 735951 |
| 1734046800 | 177.45 | -2.55 | -1.42 | 178.21 | 180.555 | 177.05 | 260103 |
| 1733960400 | 180 | -2.56 | -1.40 | 184.5 | 184.735 | 179.68 | 249156 |
| 1733874000 | 182.56 | -3.83 | -2.05 | 180.23 | 185.57 | 179.8608 | 385226 |
| 1733787600 | 186.39 | 5.78 | 3.20 | 183.935 | 186.51 | 183.23 | 468271 |
| 1733528400 | 180.61 | 0.79 | 0.44 | 184.52 | 185.03 | 179.19 | 378666 |
| 1733442000 | 179.82 | -4.48 | -2.43 | 185.14 | 185.93 | 179.71 | 412539 |
| 1733355600 | 184.3 | -6.25 | -3.28 | 188.3 | 189.55 | 182.76 | 386363 |
| 1733269200 | 190.55 | -0.53 | -0.28 | 189.89 | 191.18 | 187.435 | 321439 |
| 1733182800 | 191.08 | 0.01 | 0.01 | 190.145 | 192.33 | 188.35 | 239669 |
| 1732917840 | 191.07 | 1.77 | 0.94 | 192.99 | 194.92 | 189.71 | 150417 |
| 1732750800 | 189.3 | -2.32 | -1.21 | 194.92 | 197.33 | 188.87 | 453877 |
| 1732664400 | 191.62 | -4.24 | -2.16 | 191.68 | 193.085 | 189.44 | 339412 |
| 1732578000 | 195.86 | 11.42 | 6.19 | 189.225 | 197.48 | 189.0235 | 395682 |
| 1732318800 | 184.44 | 6.76 | 3.80 | 181.78 | 184.885 | 179.68 | 371632 |
| 1732232400 | 177.68 | -0.55 | -0.31 | 179.1 | 181.71 | 177.47 | 265150 |
| 1732146000 | 178.23 | -0.02 | -0.01 | 178.02 | 178.58 | 176.405 | 201625 |
| 1732059600 | 178.25 | 0.81 | 0.46 | 176.39 | 178.85 | 174.09 | 178448 |
| 1731973200 | 177.44 | -1.97 | -1.10 | 179.13 | 180.5925 | 177.15 | 214135 |
| 1731714000 | 179.41 | -1.82 | -1.00 | 181.41 | 182.03 | 179.19 | 397695 |
| 1731627600 | 181.23 | 3.31 | 1.86 | 179.815 | 183.285 | 179.395 | 680737 |
| 1731541200 | 177.92 | -2.93 | -1.62 | 184.85 | 185 | 176.94 | 585909 |
| 1731454800 | 180.85 | -9.15 | -4.82 | 188.5 | 189.22 | 180.72 | 318645 |
| 1731368400 | 190 | -0.77 | -0.40 | 193.06 | 193.24 | 188.17 | 363113 |
| 1731109200 | 190.77 | 3.13 | 1.67 | 187.505 | 190.825 | 187.26 | 399086 |
| 1731022800 | 187.64 | 0.99 | 0.53 | 185.28 | 189.11 | 184.49 | 433493 |
| 1730936400 | 186.65 | -4.14 | -2.17 | 182.48 | 187.48 | 177.67 | 988478 |
| 1730850000 | 190.79 | 5.21 | 2.81 | 185.38 | 191.18 | 185.38 | 368913 |
| 1730763600 | 185.58 | 2.14 | 1.17 | 184 | 192.09 | 184 | 338029 |
| 1730500800 | 183.44 | 2.24 | 1.24 | 185 | 187.125 | 181.72 | 635532 |
| 1730414400 | 181.2 | 3.66 | 2.06 | 178.17 | 183.3 | 176.9 | 689330 |
| 1730328000 | 177.54 | -3 | -1.66 | 174.43 | 182.68 | 166.54 | 690530 |
| 1730241600 | 180.54 | -3.94 | -2.14 | 165.19 | 180.9 | 163 | 1039063 |
| 1730155200 | 184.48 | 1.64 | 0.90 | 184.77 | 186.75 | 183.88 | 407874 |
| 1729896000 | 182.84 | -2.59 | -1.40 | 187.56 | 187.56 | 182.44 | 332813 |
| 1729809600 | 185.43 | 2.11 | 1.15 | 185.24 | 186.59 | 183.28 | 374066 |
| 1729723200 | 183.32 | -0.7 | -0.38 | 182.07 | 185.44 | 181.5 | 384076 |
| 1729636800 | 184.02 | -9.62 | -4.97 | 188.5 | 188.582 | 183.35 | 407036 |
| 1729550400 | 193.64 | -10.36 | -5.08 | 204.16 | 204.16 | 193.28 | 358567 |
| 1729291200 | 204 | 2.08 | 1.03 | 203.03 | 205.82 | 201.16 | 296728 |
| 1729204800 | 201.92 | -1.36 | -0.67 | 202.66 | 203.3 | 200.255 | 216577 |
| 1729118400 | 203.28 | 5.46 | 2.76 | 201.31 | 203.38 | 199.8643 | 248325 |
| 1729032000 | 197.82 | 1.08 | 0.55 | 199.55 | 201.27 | 197.54 | 275517 |
| 1728945600 | 196.74 | 2.95 | 1.52 | 194.05 | 197.63 | 193.52 | 168017 |
| 1728686400 | 193.79 | 1.71 | 0.89 | 191.79 | 194.91 | 191.79 | 170816 |
| 1728600000 | 192.08 | -2.74 | -1.41 | 190.75 | 193.73 | 190.53 | 184629 |
| 1728513600 | 194.82 | -1.37 | -0.70 | 196.2 | 197.505 | 194.26 | 190528 |
| 1728427200 | 196.19 | 0.96 | 0.49 | 194.6 | 199.355 | 193.46 | 154103 |
| 1728340800 | 195.23 | -2.81 | -1.42 | 194.97 | 196.24 | 192.37 | 212947 |
| 1728081600 | 198.04 | -4.39 | -2.17 | 201.52 | 201.52 | 194.67 | 217207 |
| 1727995200 | 202.43 | 0.11 | 0.05 | 200.97 | 202.735 | 198.82 | 141675 |
| 1727908800 | 202.32 | -3.08 | -1.50 | 201.375 | 205 | 199.95 | 212834 |
| 1727822400 | 205.4 | 0.33 | 0.16 | 203.86 | 207.53 | 201.49 | 163308 |
| 1727735520 | 205.07 | 1.33 | 0.65 | 202.51 | 206.06 | 200.775 | 306807 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
