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 | -10.45 | -6.55131339728 | 159.51 | 161.91 | 142.57 | 416254 | 149.48874991 | CS |
| 4 | -25.91 | -14.8082528433 | 174.97 | 179.63 | 142.57 | 328329 | 161.94421043 | CS |
| 12 | -14.15 | -8.66981189878 | 163.21 | 190.275 | 142.57 | 275296 | 161.73103975 | CS |
| 26 | 29.505 | 24.6790180252 | 119.555 | 190.275 | 116.28 | 238070 | 154.90134205 | CS |
| 52 | 49.01 | 48.9855072464 | 100.05 | 190.275 | 88.51 | 234242 | 130.34396874 | CS |
| 156 | 92.38 | 162.985179958 | 56.68 | 190.275 | 56.38 | 214991 | 97.46297643 | CS |
| 260 | 108.3 | 265.701668302 | 40.76 | 190.275 | 23.63 | 195856 | 86.16691759 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 149.06 | 0.87 | 0.59 | 147.87 | 149.1 | 143.91999 | 405831 |
| 1741304400 | 148.19 | -0.95 | -0.64 | 145.97999 | 148.43 | 144.72 | 464237 |
| 1741218000 | 149.13999 | 0.96 | 0.65 | 148.24 | 149.81 | 145.81 | 390088 |
| 1741131600 | 148.18 | -9.1 | -5.79 | 152.97999 | 153.06 | 142.57 | 602696 |
| 1741045200 | 157.28 | -1.98 | -1.24 | 159.51 | 161.91 | 156.3 | 218418 |
| 1740786000 | 159.26 | 1.91 | 1.21 | 157.29 | 159.94 | 157.255 | 314578 |
| 1740699600 | 157.35 | -1.81 | -1.14 | 159.19999 | 161.025 | 156.82499 | 189609 |
| 1740613200 | 159.16 | 3.34 | 2.14 | 156.21 | 160.245 | 156.12 | 223912 |
| 1740526800 | 155.82 | -3.74 | -2.34 | 159.68 | 160.47999 | 154.35499 | 431521 |
| 1740440400 | 159.56 | -3.43 | -2.10 | 162.58 | 163.96 | 157.645 | 312728 |
| 1740181200 | 162.99 | -3.12 | -1.88 | 168.02 | 168.02 | 160.16999 | 197350 |
| 1740094800 | 166.11 | -11.48 | -6.46 | 176.84 | 178.12 | 165.58 | 328899 |
| 1740008400 | 177.59 | 0.33 | 0.19 | 174.81 | 179.63 | 174.09 | 665745 |
| 1739922000 | 177.26 | 1.46 | 0.83 | 175.1 | 177.72 | 174.76 | 278943 |
| 1739576400 | 175.8 | -0.17 | -0.10 | 176.82 | 178.39 | 174.66 | 347382 |
| 1739490000 | 175.97 | 3.04 | 1.76 | 173.89 | 177.13 | 173.12 | 165956 |
| 1739403600 | 172.93 | 0.63 | 0.37 | 169.5 | 173.11 | 168.97 | 173014 |
| 1739317200 | 172.3 | -2.82 | -1.61 | 173.97 | 173.97 | 168.93 | 214286 |
| 1739230800 | 175.12 | 1.58 | 0.91 | 174.97 | 175.35 | 169.35 | 313064 |
| 1738971600 | 173.54 | -3.44 | -1.94 | 176.66 | 177.555 | 173.48 | 200141 |
| 1738885200 | 176.98 | 0.07 | 0.04 | 175.08 | 179.675 | 174.54 | 215413 |
| 1738798800 | 176.91 | 3.14 | 1.81 | 174 | 178.7899 | 173.78 | 307100 |
| 1738712400 | 173.77 | 8.44 | 5.10 | 177.98 | 190.275 | 173.21 | 746362 |
| 1738626000 | 165.33 | 0.36 | 0.22 | 161.43 | 165.735 | 159.41999 | 273932 |
| 1738366800 | 164.97 | 0.12 | 0.07 | 166.11 | 167.375 | 164.69 | 173178 |
| 1738280400 | 164.85 | 2.16 | 1.33 | 165.97999 | 167.529 | 164.037 | 168816 |
| 1738194000 | 162.69 | -2.61 | -1.58 | 166.29 | 166.29 | 161.43 | 160438 |
| 1738107600 | 165.3 | 3.34 | 2.06 | 161.62 | 166.54 | 161.56 | 211734 |
| 1738021200 | 161.96 | -2.53 | -1.54 | 162.16999 | 163.3074 | 159.05 | 175149 |
| 1737762000 | 164.49 | 1.46 | 0.90 | 161.4 | 164.82 | 160.91999 | 161100 |
| 1737675600 | 163.03 | 0 | 0.00 | 163.03 | 163.03 | 163.03 | 0 |
| 1737589200 | 163.03 | -2.16 | -1.31 | 165.82 | 165.82 | 161.84 | 204941 |
| 1737502800 | 165.19 | 6.04 | 3.80 | 161.65 | 166 | 160.84 | 324212 |
| 1737157200 | 159.15 | 0.18 | 0.11 | 160.43 | 160.43 | 158.34 | 167547 |
| 1737070800 | 158.97 | -2.86 | -1.77 | 162.78 | 164.065 | 158.225 | 230712 |
| 1736984400 | 161.83 | 5.33 | 3.41 | 161.33 | 162.4695 | 160 | 368801 |
| 1736898000 | 156.5 | 4.3 | 2.83 | 153.91 | 156.65 | 153.28 | 264814 |
| 1736811600 | 152.19999 | -2.46 | -1.59 | 150.02 | 152.4 | 148.41 | 298702 |
| 1736552400 | 154.66 | -3.71 | -2.34 | 153.79499 | 155.449 | 151.84 | 267608 |
| 1736379600 | 158.37 | 4.97 | 3.24 | 153.59 | 159.18 | 153.4862 | 229103 |
| 1736293200 | 153.4 | -3.44 | -2.19 | 157.94999 | 157.94999 | 151.4 | 208190 |
| 1736206800 | 156.84 | 0.32 | 0.20 | 155.572 | 157.22999 | 154.09 | 150511 |
| 1735947600 | 156.52 | -0.06 | -0.04 | 158.1 | 159.15 | 155.54 | 157913 |
| 1735861200 | 156.58 | -1.23 | -0.78 | 158.01159 | 159.62 | 156.0244 | 147213 |
| 1735688400 | 157.81 | 0.68 | 0.43 | 158.88 | 159.83 | 157.65 | 201278 |
| 1735602000 | 157.13 | -2.44 | -1.53 | 157.06 | 157.86 | 154.41999 | 527546 |
| 1735342800 | 159.57 | -1.47 | -0.91 | 161.05 | 161.05 | 156.75 | 187670 |
| 1735256400 | 161.04 | 2.15 | 1.35 | 158 | 161.06 | 157.655 | 146233 |
| 1735077840 | 158.88999 | 1.85 | 1.18 | 157.57 | 160 | 157.05 | 109551 |
| 1734997200 | 157.04 | 1.63 | 1.05 | 155 | 158.16999 | 154.6 | 176076 |
| 1734738000 | 155.41 | 2.55 | 1.67 | 151.19999 | 155.735 | 151.19999 | 487646 |
| 1734651600 | 152.86 | 1.34 | 0.88 | 153.995 | 156.2225 | 152.72999 | 279642 |
| 1734565200 | 151.52 | -7.92 | -4.97 | 160.655 | 163.55 | 150.97 | 281074 |
| 1734478800 | 159.44 | -4.57 | -2.79 | 162.82 | 162.83 | 159.04 | 253504 |
| 1734392400 | 164.01 | 0.1 | 0.06 | 163.21 | 166.425 | 161.9125 | 163887 |
| 1734133200 | 163.91 | -1.92 | -1.16 | 165.945 | 167.43 | 162.18 | 147022 |
| 1734046800 | 165.83 | 1.33 | 0.81 | 164.735 | 167.56 | 164.47 | 129242 |
| 1733960400 | 164.5 | 6.05 | 3.82 | 159.585 | 165.29 | 159.585 | 157343 |
| 1733874000 | 158.44999 | -0.26 | -0.16 | 157.13 | 160.07 | 156.11 | 168841 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
