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 | -0.06 | -0.0398353472314 | 150.62 | 153.93 | 148.5872 | 161500 | 151.09695396 | CS |
| 4 | -6.97 | -4.4245540532 | 157.53 | 164.38 | 148.5872 | 174208 | 157.38877537 | CS |
| 12 | -17.36 | -10.3382563125 | 167.92 | 170.03 | 148.5872 | 151425 | 161.03171601 | CS |
| 26 | -33.63 | -18.2583202128 | 184.19 | 185.12 | 148.5872 | 169544 | 167.85442524 | CS |
| 52 | -32.99 | -17.9733042768 | 183.55 | 200.605 | 148.5872 | 160247 | 175.78108189 | CS |
| 156 | 13.81 | 10.0987202925 | 136.75 | 200.605 | 108.75 | 136130 | 158.07327754 | CS |
| 260 | 41.59 | 38.1664678352 | 108.97 | 200.605 | 83.57 | 138044 | 148.0693731 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742510400 | 150.56 | -1.45 | -0.95 | 150.91 | 151.83 | 149.38999 | 201534 |
| 1742424000 | 152.01 | 0.66 | 0.44 | 151.43 | 152.735 | 150.72999 | 192355 |
| 1742337600 | 151.35 | -0.68 | -0.45 | 152.03 | 153.93 | 150.32929 | 118658 |
| 1742251200 | 152.03 | 1.64 | 1.09 | 150.91999 | 153.41999 | 150.91999 | 141422 |
| 1741992000 | 150.38999 | 0.76 | 0.51 | 149.44999 | 151.11 | 149.085 | 241130 |
| 1741905600 | 149.63 | -0.98 | -0.65 | 150.62 | 151.485 | 148.5872 | 113937 |
| 1741819200 | 150.61 | -1.86 | -1.22 | 153.12 | 153.895 | 150.12 | 151758 |
| 1741732800 | 152.47 | -3 | -1.93 | 155.9 | 156.31 | 151.13999 | 135030 |
| 1741646400 | 155.47 | -2.52 | -1.60 | 157.63 | 160.1501 | 154.8219 | 142922 |
| 1741390800 | 157.99 | -0.45 | -0.28 | 157.54 | 159.5875 | 157.15 | 175743 |
| 1741304400 | 158.44 | -1.11 | -0.70 | 158.62 | 159.13 | 156.93 | 124010 |
| 1741218000 | 159.55 | 1.71 | 1.08 | 157.79 | 159.59 | 157.02 | 157497 |
| 1741131600 | 157.84 | -2.2 | -1.37 | 159.12 | 159.37 | 156.33 | 135180 |
| 1741045200 | 160.04 | -3.66 | -2.24 | 163.88 | 164.38 | 159.87 | 223019 |
| 1740786000 | 163.69999 | 1.62 | 1.00 | 162.19 | 164.31 | 161.59 | 234709 |
| 1740699600 | 162.08 | 0.41 | 0.25 | 160.52 | 163.04499 | 160.52 | 239236 |
| 1740613200 | 161.66999 | -1.45 | -0.89 | 161.5 | 163.76 | 161.5 | 224232 |
| 1740526800 | 163.12 | 2.38 | 1.48 | 161.16 | 163.79 | 160.05 | 185659 |
| 1740440400 | 160.74 | 2.36 | 1.49 | 158.57 | 161.47 | 156.66999 | 236011 |
| 1740181200 | 158.38 | -0.63 | -0.40 | 159.41999 | 159.435 | 156.06 | 166180 |
| 1740094800 | 159.01 | 0.4 | 0.25 | 157.53 | 159.77 | 157.005 | 145464 |
| 1740008400 | 158.61 | -1.08 | -0.68 | 159.27 | 159.81 | 157.53 | 137161 |
| 1739922000 | 159.69 | 1.44 | 0.91 | 156.83 | 160.03 | 156.22999 | 152385 |
| 1739576400 | 158.25 | -5.03 | -3.08 | 163.13 | 164.4 | 156.9 | 148491 |
| 1739490000 | 163.28 | 0.39 | 0.24 | 161 | 166.275 | 161 | 203356 |
| 1739403600 | 162.88999 | -2.62 | -1.58 | 163.63999 | 164.31 | 161.55 | 141155 |
| 1739317200 | 165.51 | -0.74 | -0.45 | 165.38999 | 166.79329 | 164.69999 | 97902 |
| 1739230800 | 166.25 | 1.13 | 0.68 | 165.52 | 166.56 | 165.25 | 118218 |
| 1738971600 | 165.12 | -1.21 | -0.73 | 166.43 | 167 | 164.47999 | 105921 |
| 1738885200 | 166.33 | 1.15 | 0.70 | 166.63999 | 166.75 | 164.78 | 141122 |
| 1738798800 | 165.18 | 0.75 | 0.46 | 164.71 | 165.77 | 164.18 | 101723 |
| 1738712400 | 164.43 | 1.78 | 1.09 | 162.33 | 165.19999 | 162.33 | 126939 |
| 1738626000 | 162.65 | -2.08 | -1.26 | 162.25 | 164.34 | 160.65 | 107948 |
| 1738366800 | 164.72999 | -0.66 | -0.40 | 164.63999 | 166.675 | 164.49 | 267538 |
| 1738280400 | 165.38999 | 1.78 | 1.09 | 163.88 | 166.335 | 163.71 | 129174 |
| 1738194000 | 163.61 | -0.37 | -0.23 | 163.62 | 165.26 | 163.43 | 84848 |
| 1738107600 | 163.97999 | -2.49 | -1.50 | 167.78 | 167.78 | 163.91999 | 106183 |
| 1738021200 | 166.47 | 2.7 | 1.65 | 162.68 | 167.225 | 162.68 | 131136 |
| 1737762000 | 163.77 | -1.72 | -1.04 | 164.61 | 164.93 | 163.11 | 146863 |
| 1737675600 | 165.49 | 0 | 0.00 | 165.49 | 165.49 | 165.49 | 0 |
| 1737589200 | 165.49 | -0.66 | -0.40 | 166.12 | 166.955 | 165.05 | 84116 |
| 1737502800 | 166.15 | 2.3 | 1.40 | 165.35 | 167.6827 | 164.88 | 150366 |
| 1737157200 | 163.85 | -0.43 | -0.26 | 165 | 166.08 | 163.42599 | 112281 |
| 1737070800 | 164.28 | 1.37 | 0.84 | 163.05 | 165.12 | 162.31 | 93980 |
| 1736984400 | 162.91 | 1.5 | 0.93 | 163.69999 | 163.69999 | 161.16999 | 89705 |
| 1736898000 | 161.41 | 2.13 | 1.34 | 159.85 | 161.78 | 159.38 | 128817 |
| 1736811600 | 159.28 | 2.97 | 1.90 | 155 | 159.58 | 153.79 | 137747 |
| 1736552400 | 156.31 | -4.52 | -2.81 | 158.74 | 160.9 | 156.3 | 159504 |
| 1736379600 | 160.83 | 0.67 | 0.42 | 159.81 | 161.189 | 158.9101 | 155789 |
| 1736293200 | 160.16 | -2.38 | -1.46 | 162.66 | 163.025 | 159.3 | 163137 |
| 1736206800 | 162.54 | -2.33 | -1.41 | 165.99 | 167.52 | 162.27 | 192823 |
| 1735947600 | 164.87 | -0.14 | -0.08 | 165.84 | 166.3 | 164.05 | 113946 |
| 1735861200 | 165.01 | -0.76 | -0.46 | 166.16 | 167.77 | 164.57 | 113263 |
| 1735688400 | 165.77 | -0.12 | -0.07 | 166.02 | 167.185 | 164.79 | 85876 |
| 1735602000 | 165.88999 | -1.28 | -0.77 | 164.79 | 166.85 | 163.415 | 87513 |
| 1735342800 | 167.16999 | -0.94 | -0.56 | 167.715 | 169.1 | 165.51 | 106146 |
| 1735256400 | 168.11 | -0.83 | -0.49 | 167.92 | 170.03 | 167.6 | 421173 |
| 1735077840 | 168.94 | 2.73 | 1.64 | 167.21 | 169.68 | 165.29 | 98579 |
| 1734997200 | 166.21 | 0.84 | 0.51 | 164.33 | 166.36 | 164.33 | 165860 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
