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 | -1.49 | -0.967909575159 | 153.94 | 158.5 | 148.46 | 1496527 | 153.69929964 | CS |
| 4 | 1.87 | 1.24186478948 | 150.58 | 158.5 | 145.4418 | 1267337 | 150.93129364 | CS |
| 12 | 9.45 | 6.60839160839 | 143 | 158.5 | 141.885 | 1431773 | 149.54576672 | CS |
| 26 | 9.25 | 6.4594972067 | 143.2 | 158.5 | 135.15 | 1474137 | 148.0092955 | CS |
| 52 | 28.99 | 23.4812894865 | 123.46 | 158.5 | 102.11 | 1479633 | 134.70045305 | CS |
| 156 | 28.49 | 22.9832203937 | 123.96 | 171.12 | 86.02 | 1759529 | 126.40640312 | CS |
| 260 | -6.39 | -4.02291614203 | 158.84 | 171.12 | 42.25 | 2759766 | 102.22020556 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 152.44999 | 3.14 | 2.10 | 150.41999 | 153.25 | 149.79 | 1032426 |
| 1721947200 | 149.31 | -0.58 | -0.39 | 150.57 | 152.38 | 148.46 | 1110759 |
| 1721860800 | 149.88999 | -6.93 | -4.42 | 156.55 | 156.79 | 149.66999 | 1888796 |
| 1721774400 | 156.82 | -0.58 | -0.37 | 157 | 158.5 | 155.9 | 1764860 |
| 1721688000 | 157.4 | 3.95 | 2.57 | 153.71 | 157.46 | 153.46 | 1024021 |
| 1721428800 | 153.44999 | 0.34 | 0.22 | 153.33 | 154.25 | 152.66999 | 912592 |
| 1721342400 | 153.11 | -1.79 | -1.16 | 154.46 | 158.19 | 152.76499 | 1226692 |
| 1721256000 | 154.9 | 3.39 | 2.24 | 150.97 | 155.58 | 150.97 | 1779377 |
| 1721169600 | 151.51 | 1.45 | 0.97 | 150.83 | 151.55 | 149.72999 | 1584519 |
| 1721083200 | 150.06 | 0.58 | 0.39 | 149.9 | 150.19999 | 148.21 | 1183990 |
| 1720824000 | 149.47999 | 0.68 | 0.46 | 149.9 | 150.77 | 148.29 | 1140718 |
| 1720737600 | 148.8 | 0.36 | 0.24 | 150.62 | 151.3 | 148.34 | 1377109 |
| 1720651200 | 148.44 | 0.87 | 0.59 | 148.97 | 148.97 | 146.5001 | 719843 |
| 1720564800 | 147.57 | 0.7 | 0.48 | 146.63999 | 149.18 | 146.2423 | 1334072 |
| 1720478400 | 146.87 | 0.78 | 0.53 | 146.77 | 147.93 | 146.33 | 784339 |
| 1720219200 | 146.09 | -2.17 | -1.46 | 148 | 148.1 | 145.4418 | 962335 |
| 1720040640 | 148.26 | 0.48 | 0.32 | 148.53 | 149.24709 | 147.4 | 619457 |
| 1719960000 | 147.78 | 1.26 | 0.86 | 146.46 | 148.41 | 146.09 | 1142273 |
| 1719873600 | 146.52 | -5.28 | -3.48 | 150.58 | 151.4 | 145.88 | 1452531 |
| 1719614400 | 151.8 | 1.99 | 1.33 | 150.77 | 152.38999 | 149.69999 | 3709514 |
| 1719528000 | 149.81 | 2.22 | 1.50 | 148 | 149.975 | 147.26 | 1641120 |
| 1719441600 | 147.59 | -0.28 | -0.19 | 147.01 | 148.72999 | 146.28 | 1674617 |
| 1719355200 | 147.87 | -2.58 | -1.71 | 150.32 | 150.56 | 147.01 | 1885632 |
| 1719268800 | 150.44999 | 4.29 | 2.94 | 146.25 | 150.66999 | 146.09 | 2240817 |
| 1719009600 | 146.16 | -0.08 | -0.05 | 146.44999 | 146.57 | 144.9 | 2548219 |
| 1718923200 | 146.24 | -0.68 | -0.46 | 146.46 | 147.52 | 145.5 | 1555053 |
| 1718750400 | 146.91999 | -0.75 | -0.51 | 147.8 | 148.56 | 146.63999 | 1142691 |
| 1718664000 | 147.66999 | -1.16 | -0.78 | 148.11 | 148.22999 | 147.06 | 1211009 |
| 1718404800 | 148.83 | -3.04 | -2.00 | 150.75 | 151.84 | 148.29 | 1299179 |
| 1718318400 | 151.87 | -1.29 | -0.84 | 153.21 | 154.5 | 151.66 | 1073389 |
| 1718232000 | 153.16 | 2.38 | 1.58 | 153.935 | 154.88 | 152.83 | 1784486 |
| 1718145600 | 150.78 | -1.26 | -0.83 | 151.24 | 151.38999 | 150.63999 | 2291534 |
| 1718059200 | 152.04 | 0.25 | 0.16 | 151.19999 | 152.75 | 150.52 | 1960763 |
| 1717800000 | 151.79 | -1.99 | -1.29 | 150.6 | 152.59 | 150.3659 | 1724283 |
| 1717713600 | 153.78 | 0.33 | 0.22 | 152.81 | 154.595 | 152.8 | 1685973 |
| 1717627200 | 153.44999 | 0.98 | 0.64 | 152.88 | 153.51 | 151.85 | 1479835 |
| 1717540800 | 152.47 | 0.87 | 0.57 | 151.12 | 153.01 | 151.05 | 1207833 |
| 1717454400 | 151.6 | 0.29 | 0.19 | 151.35 | 152.24 | 149.96 | 1770620 |
| 1717195200 | 151.31 | 2.87 | 1.93 | 149.43 | 151.49 | 148.79 | 2375651 |
| 1717108800 | 148.44 | 1.34 | 0.91 | 148.1 | 148.87 | 147.51 | 1088088 |
| 1717022400 | 147.1 | -0.08 | -0.05 | 146.06 | 147.37 | 145.58 | 1130968 |
| 1716936000 | 147.18 | -0.7 | -0.47 | 148.9 | 149.405 | 146.84 | 1093800 |
| 1716590400 | 147.88 | 3.22 | 2.23 | 146.68 | 148.26 | 146.01 | 1410675 |
| 1716504000 | 144.66 | -1.53 | -1.05 | 146.28 | 146.47999 | 144.56 | 1044703 |
| 1716417600 | 146.19 | -1.78 | -1.20 | 147.49 | 148.21 | 145.63 | 734385 |
| 1716331200 | 147.97 | 1.6 | 1.09 | 146.19999 | 148.13999 | 145.97 | 1101880 |
| 1716244800 | 146.37 | -2.42 | -1.63 | 148.76 | 148.965 | 146.11 | 851713 |
| 1715985600 | 148.79 | 0.13 | 0.09 | 149.65 | 149.81 | 148.1 | 1258426 |
| 1715899200 | 148.66 | -1.59 | -1.06 | 150.51 | 151.475 | 148.37 | 1802174 |
| 1715812800 | 150.25 | 0.71 | 0.47 | 151.25 | 152.24 | 149.94999 | 1003321 |
| 1715726400 | 149.54 | 2.57 | 1.75 | 147.55 | 149.72 | 147.33 | 1087800 |
| 1715640000 | 146.97 | -0.75 | -0.51 | 148.15 | 148.77 | 146 | 1381657 |
| 1715380800 | 147.72 | -1.41 | -0.95 | 149.71 | 150 | 147.6 | 1303452 |
| 1715294400 | 149.13 | 1.25 | 0.85 | 148.54 | 150.28 | 147.91 | 1363428 |
| 1715208000 | 147.88 | -0.07 | -0.05 | 146.91 | 149.04 | 146.72999 | 1490324 |
| 1715121600 | 147.94999 | 3.51 | 2.43 | 146.76 | 151.47999 | 144.74 | 2682306 |
| 1715035200 | 144.44 | 1.51 | 1.06 | 144.28 | 145.44999 | 143.5 | 1596849 |
| 1714776000 | 142.93 | 1.57 | 1.11 | 143 | 144.47 | 141.885 | 1254871 |
| 1714689600 | 141.36 | 1.18 | 0.84 | 141.55 | 141.99 | 139.31 | 1829441 |
| 1714603200 | 140.18 | -0.35 | -0.25 | 140.34 | 142.82 | 139.25 | 1355959 |
| 1714516800 | 140.53 | -4.3 | -2.97 | 143.33 | 144.51 | 140.22999 | 1835407 |
| 1714430400 | 144.83 | 2.47 | 1.74 | 143.84 | 144.84 | 142.69999 | 1110960 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
