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 | 4.78 | 2.83141807843 | 168.82 | 187.95 | 160.66 | 11058242 | 171.26444806 | CS |
| 4 | -12.4 | -6.66666666667 | 186 | 194.4 | 160.66 | 6785616 | 179.52494306 | CS |
| 12 | -4.98 | -2.78866614403 | 178.58 | 194.4 | 153.12 | 5676027 | 173.44854505 | CS |
| 26 | 63.6 | 57.8181818182 | 110 | 194.4 | 107.13 | 6461941 | 149.99821673 | CS |
| 52 | -12.59 | -6.76190987701 | 186.19 | 194.4 | 107.13 | 6571862 | 145.28676345 | CS |
| 156 | -45.67 | -20.8282026725 | 219.27 | 246.5199 | 107.13 | 6246437 | 158.58455921 | CS |
| 260 | 149.85 | 630.947368421 | 23.75 | 429 | 23.75 | 4919565 | 188.27985084 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 173.65 | -3.45 | -1.95 | 178.7 | 180.95 | 173.0559 | 5968481 |
| 1740786000 | 177.1 | 3.41 | 1.96 | 172 | 177.26 | 170.57 | 8802010 |
| 1740699600 | 173.69 | 7.5 | 4.51 | 187.01 | 187.95 | 173.59 | 20566209 |
| 1740613200 | 166.19 | 1.99 | 1.21 | 166.5 | 170.005 | 164.8 | 12804270 |
| 1740526800 | 164.19999 | -6.72 | -3.93 | 168.82 | 169.96 | 160.66 | 7150242 |
| 1740440400 | 170.92 | -6.97 | -3.92 | 177.55 | 177.84 | 167.302 | 6478552 |
| 1740181200 | 177.89 | -7.07 | -3.82 | 184.9 | 185.93 | 176.3501 | 5360426 |
| 1740094800 | 184.96 | -1.6 | -0.86 | 186.36 | 186.36 | 178.55 | 5418948 |
| 1740008400 | 186.56 | -6.22 | -3.23 | 189.99 | 192 | 186.19 | 5094192 |
| 1739922000 | 192.78 | 5.18 | 2.76 | 193.6 | 194.4 | 189.09 | 7300754 |
| 1739576400 | 187.6 | -5.06 | -2.63 | 192.86 | 193 | 184.07 | 5809633 |
| 1739490000 | 192.66 | 5.43 | 2.90 | 187.11 | 192.77 | 185.1959 | 5752908 |
| 1739403600 | 187.23 | 3.68 | 2.00 | 180.69 | 188.02 | 178.52 | 4554646 |
| 1739317200 | 183.55 | -2.57 | -1.38 | 184.5 | 186.31 | 182.17 | 3224246 |
| 1739230800 | 186.12 | 2.09 | 1.14 | 186.5 | 188.88 | 184.75 | 4483458 |
| 1738971600 | 184.03 | -2.34 | -1.26 | 187.73 | 189.49 | 183.61 | 4461964 |
| 1738885200 | 186.37 | -2.56 | -1.35 | 189.53 | 190 | 185.69 | 3718788 |
| 1738798800 | 188.93 | -0.18 | -0.10 | 184.1 | 188.93 | 181.68 | 4967516 |
| 1738712400 | 189.11 | 6.57 | 3.60 | 186 | 190.9199 | 184.41 | 6931704 |
| 1738626000 | 182.54 | 1.03 | 0.57 | 176.91 | 184.5 | 175.25 | 4093777 |
| 1738366800 | 181.51 | 2.22 | 1.24 | 183 | 185.87 | 180.8722 | 4710396 |
| 1738280400 | 179.29 | -3.59 | -1.96 | 179 | 180.86 | 176.22 | 6438266 |
| 1738194000 | 182.88 | -5.14 | -2.73 | 184.5 | 185 | 181.25 | 5199110 |
| 1738107600 | 188.02 | 12.5 | 7.12 | 179.03 | 188.4299 | 177.05 | 8469288 |
| 1738021200 | 175.52 | 1.4 | 0.80 | 171.58 | 181.77 | 171.54 | 7232362 |
| 1737762000 | 174.12 | -3.37 | -1.90 | 176.49 | 176.88 | 172.89 | 2932248 |
| 1737675600 | 177.49 | 0 | 0.00 | 177.49 | 177.49 | 177.49 | 0 |
| 1737589200 | 177.49 | 3.96 | 2.28 | 175.65 | 177.6 | 173.2 | 4820389 |
| 1737502800 | 173.53 | 2.74 | 1.60 | 173.16 | 176.18 | 172.35 | 5171915 |
| 1737157200 | 170.79 | 3.15 | 1.88 | 172.51 | 172.99 | 169.2501 | 4157821 |
| 1737070800 | 167.63999 | 1.93 | 1.16 | 166.79 | 170.67 | 164.3912 | 4512020 |
| 1736984400 | 165.71 | 2.3 | 1.41 | 168.25 | 170.42 | 165.59 | 7007582 |
| 1736898000 | 163.41 | 0.98 | 0.60 | 164.84 | 170.2 | 162.47999 | 6336993 |
| 1736811600 | 162.43 | -0.03 | -0.02 | 160.27 | 164.31 | 158.6 | 4397322 |
| 1736552400 | 162.46 | 1.43 | 0.89 | 161.115 | 165.44999 | 160.63 | 5804361 |
| 1736379600 | 161.03 | 2.19 | 1.38 | 158.975 | 162.58 | 156.69999 | 5312437 |
| 1736293200 | 158.84 | -4.24 | -2.60 | 167.08 | 167.9133 | 157.04 | 6465233 |
| 1736206800 | 163.08 | 0.86 | 0.53 | 165.3 | 166.25 | 162.41999 | 3959393 |
| 1735947600 | 162.22 | 4.71 | 2.99 | 159.9475 | 162.675 | 158.13999 | 3309491 |
| 1735861200 | 157.51 | 3.1 | 2.01 | 157.05 | 160.34 | 154.96 | 3345903 |
| 1735688400 | 154.41 | -0.56 | -0.36 | 155.94999 | 156.38999 | 153.38 | 2976650 |
| 1735602000 | 154.97 | -3.68 | -2.32 | 155.36 | 156.6842 | 153.12 | 3661819 |
| 1735342800 | 158.65 | -4.83 | -2.95 | 162.81 | 162.81 | 157.2569 | 3994398 |
| 1735256400 | 163.47999 | 0.42 | 0.26 | 162.43 | 164.93 | 161.315 | 2688847 |
| 1735077840 | 163.06 | 1.62 | 1.00 | 162.11 | 163.69 | 161.21 | 1754306 |
| 1734997200 | 161.44 | -4.85 | -2.92 | 165.31 | 165.971 | 160.86 | 5675461 |
| 1734738000 | 166.29 | 2.08 | 1.27 | 162 | 168.94 | 161.6001 | 5213579 |
| 1734651600 | 164.21 | 1.62 | 1.00 | 164.32 | 165.6 | 160.65 | 5663342 |
| 1734565200 | 162.59 | -8.22 | -4.81 | 170.27 | 170.37 | 160.76 | 5095111 |
| 1734478800 | 170.81 | -1.66 | -0.96 | 171 | 172.65 | 169.244 | 5071459 |
| 1734392400 | 172.47 | 4.8 | 2.86 | 168.53 | 173.4 | 167.81 | 6527303 |
| 1734133200 | 167.66999 | -2.33 | -1.37 | 170.2 | 170.73 | 165.72999 | 5433925 |
| 1734046800 | 170 | -1.96 | -1.14 | 169.74 | 172.41 | 169.0808 | 4319112 |
| 1733960400 | 171.96 | 0.41 | 0.24 | 172.95 | 176.3 | 170.3 | 5393298 |
| 1733874000 | 171.55 | -9.21 | -5.10 | 177.34 | 180.9 | 169.35 | 8389199 |
| 1733787600 | 180.76 | -2.88 | -1.57 | 184.625 | 185.4 | 178.79 | 6095981 |
| 1733528400 | 183.64 | 0.58 | 0.32 | 186.29 | 186.9 | 181.37 | 4931969 |
| 1733442000 | 183.06 | -3.45 | -1.85 | 185.41 | 186.55 | 182.3 | 6549580 |
| 1733355600 | 186.51 | 10.57 | 6.01 | 179.99 | 186.82 | 179.93 | 12939334 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
