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 | 0.35 | 0.196972255051 | 177.69 | 181.98 | 172.01 | 736509 | 175.74262107 | CS |
| 4 | 0.26 | 0.146248171898 | 177.78 | 181.98 | 163.8 | 685963 | 172.35045324 | CS |
| 12 | 8.8 | 5.19971637911 | 169.24 | 184 | 163.8 | 643848 | 175.12811927 | CS |
| 26 | 25.91 | 17.0314862289 | 152.13 | 184 | 138.7 | 675569 | 164.20279544 | CS |
| 52 | 47.28 | 36.1578464362 | 130.76 | 184 | 109.9505 | 726417 | 149.02991074 | CS |
| 156 | 82.92 | 87.1740958789 | 95.12 | 184 | 72.97 | 871678 | 108.08961586 | CS |
| 260 | 122.93 | 223.062964979 | 55.11 | 184 | 28.56 | 999309 | 87.62259291 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 178.04 | 5.26 | 3.04 | 173.77 | 178.54 | 172.2 | 609271 |
| 1721428800 | 172.78 | -1.61 | -0.92 | 173.48 | 175.08 | 172.01 | 362464 |
| 1721342400 | 174.39 | 1.33 | 0.77 | 174.39 | 179.32 | 173.87 | 644778 |
| 1721256000 | 173.06 | -8.53 | -4.70 | 179.5 | 180.97 | 172.72 | 1006450 |
| 1721169600 | 181.59 | 7.37 | 4.23 | 175.97 | 181.98 | 175.93 | 971304 |
| 1721083200 | 174.22 | -3.24 | -1.83 | 177.69 | 177.92 | 173.85 | 720144 |
| 1720824000 | 177.46 | 2.31 | 1.32 | 178.8 | 180.08 | 176.99 | 586680 |
| 1720737600 | 175.15 | 7.99 | 4.78 | 171.69 | 176.08 | 171.565 | 813288 |
| 1720651200 | 167.16 | 1.82 | 1.10 | 166.34 | 168.81 | 166.04 | 838747 |
| 1720564800 | 165.34 | -2 | -1.20 | 165.88 | 168.13 | 165.1 | 469272 |
| 1720478400 | 167.34 | 1.7 | 1.03 | 167.16 | 168.48 | 165.94999 | 632115 |
| 1720219200 | 165.63999 | -2.71 | -1.61 | 167.38 | 167.9 | 163.8 | 763684 |
| 1720040640 | 168.35 | -0.02 | -0.01 | 168.99 | 169.96 | 167.63999 | 299341 |
| 1719960000 | 168.37 | 0.8 | 0.48 | 167.38 | 169.16 | 166.19 | 570561 |
| 1719873600 | 167.57 | -4.3 | -2.50 | 174.77 | 174.85 | 167.2718 | 862458 |
| 1719614400 | 171.87 | 0 | 0.00 | 171.87 | 171.87 | 171.87 | 0 |
| 1719528000 | 171.87 | -1.31 | -0.76 | 173.65 | 174.48 | 170.57 | 819706 |
| 1719441600 | 173.18 | -0.68 | -0.39 | 171.98 | 173.905 | 170.1901 | 601818 |
| 1719355200 | 173.86 | -4.38 | -2.46 | 177.42 | 177.83 | 171.0881 | 596755 |
| 1719268800 | 178.24 | 0.54 | 0.30 | 177.78 | 180.97 | 175 | 601626 |
| 1719009600 | 177.7 | 2.07 | 1.18 | 174.74 | 177.88 | 174.01 | 1989498 |
| 1718923200 | 175.63 | -3.68 | -2.05 | 178.85 | 179.31 | 174.46 | 536551 |
| 1718750400 | 179.31 | 2.15 | 1.21 | 176.55 | 180 | 174.61 | 457007 |
| 1718664000 | 177.16 | 0.58 | 0.33 | 176.54 | 177.67 | 174.13 | 488147 |
| 1718404800 | 176.58 | -4.61 | -2.54 | 178.44 | 179.2 | 175.15 | 400380 |
| 1718318400 | 181.19 | -0.2 | -0.11 | 181.39 | 182 | 179.2 | 484099 |
| 1718232000 | 181.39 | 5.99 | 3.42 | 180 | 183.22 | 178.89 | 550509 |
| 1718145600 | 175.4 | -1 | -0.57 | 175.99 | 176.32 | 174.15 | 641564 |
| 1718059200 | 176.4 | -0.49 | -0.28 | 175.58 | 177.37 | 174.676 | 571640 |
| 1717800000 | 176.89 | 0.33 | 0.19 | 174.18 | 177.28 | 172.27 | 521129 |
| 1717713600 | 176.56 | -2.96 | -1.65 | 178.11 | 179.72 | 176.4 | 612283 |
| 1717627200 | 179.52 | 4.06 | 2.31 | 176.34 | 179.98 | 174.6 | 619097 |
| 1717540800 | 175.46 | -4.91 | -2.72 | 179.43 | 180.28 | 175.12 | 757097 |
| 1717454400 | 180.37 | -0.7 | -0.39 | 183 | 184 | 175.77 | 832121 |
| 1717195200 | 181.07 | 2.85 | 1.60 | 178.42 | 181.15 | 176.17 | 1117795 |
| 1717108800 | 178.22 | 4.09 | 2.35 | 175 | 178.523 | 174.37 | 557069 |
| 1717022400 | 174.13 | -3.72 | -2.09 | 175.78 | 176.9 | 173 | 468988 |
| 1716936000 | 177.85 | -3.5 | -1.93 | 182 | 183.325 | 177.85 | 618176 |
| 1716590400 | 181.35 | 4.68 | 2.65 | 178 | 181.6 | 177.26 | 603622 |
| 1716504000 | 176.67 | -0.84 | -0.47 | 178.5 | 178.5 | 175.21 | 384577 |
| 1716417600 | 177.51 | -1 | -0.56 | 177.7 | 178.36 | 175.87 | 585992 |
| 1716331200 | 178.51 | 1.65 | 0.93 | 176.47 | 178.69 | 175.27 | 456017 |
| 1716244800 | 176.86 | 0.48 | 0.27 | 176.38 | 178.25 | 175.605 | 340810 |
| 1715985600 | 176.38 | 2.66 | 1.53 | 174.13 | 177.39 | 173.79 | 610779 |
| 1715899200 | 173.72 | -5.75 | -3.20 | 178.42 | 179.24 | 173.68 | 564524 |
| 1715812800 | 179.47 | 1.77 | 1.00 | 179.96 | 181.495 | 179.19 | 490814 |
| 1715726400 | 177.7 | 2.04 | 1.16 | 175.91 | 177.77 | 175.27 | 466850 |
| 1715640000 | 175.66 | -1.15 | -0.65 | 177.74 | 178.54 | 175.585 | 411657 |
| 1715380800 | 176.81 | -0.57 | -0.32 | 177.78 | 179.1999 | 176.08 | 525707 |
| 1715294400 | 177.38 | 2.75 | 1.57 | 175.06 | 178.33 | 174.76 | 450938 |
| 1715208000 | 174.63 | -0.45 | -0.26 | 174.36 | 176.995 | 173.65 | 701511 |
| 1715121600 | 175.08 | -2.18 | -1.23 | 176.22 | 176.84 | 174.65 | 896075 |
| 1715035200 | 177.26 | 2.45 | 1.40 | 177.09 | 178.33 | 175.86 | 465580 |
| 1714776000 | 174.81 | 1.67 | 0.96 | 176.54 | 178.24 | 174.06 | 679416 |
| 1714689600 | 173.14 | 5.06 | 3.01 | 170.81 | 173.33 | 168.175 | 872488 |
| 1714603200 | 168.08 | -0.13 | -0.08 | 167.74 | 172.32 | 166.345 | 616622 |
| 1714516800 | 168.21 | -3.47 | -2.02 | 170.22 | 172.15 | 168.15 | 444881 |
| 1714430400 | 171.68 | 3.18 | 1.89 | 169.24 | 172.68 | 169.24 | 901427 |
| 1714171200 | 168.5 | 3.46 | 2.10 | 166.11 | 170.53 | 166.11 | 527322 |
| 1714084800 | 165.04 | -0.18 | -0.11 | 163.8 | 165.985 | 160.82 | 730369 |
| 1713998400 | 165.22 | -2.4 | -1.43 | 165.09 | 170.975 | 161.91 | 1146972 |
| 1713912000 | 167.62 | 3.18 | 1.93 | 165.04 | 168.0525 | 163.36 | 778347 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
