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 | -6.19 | -3.34703146967 | 184.94 | 185.655 | 178.79 | 351339 | 183.78077456 | DR |
| 4 | -3.83 | -2.09771059262 | 182.58 | 192.45 | 178.79 | 389935 | 185.60924487 | DR |
| 12 | -12.67 | -6.61895308745 | 191.42 | 195.78 | 155 | 427818 | 180.77885122 | DR |
| 26 | 2.75 | 1.5625 | 176 | 200.938 | 155 | 407941 | 183.69680746 | DR |
| 52 | -21.5 | -10.7365792759 | 200.25 | 208.8599 | 155 | 377872 | 182.55141959 | DR |
| 156 | 21.15 | 13.4200507614 | 157.6 | 255.23 | 130.07 | 303187 | 176.99844453 | DR |
| 260 | 52.58 | 41.6739319965 | 126.17 | 255.23 | 118.6583 | 286341 | 171.98341845 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 178.75 | -3.24 | -1.78 | 178.66 | 179.98 | 178.17 | 431984 |
| 1749768000 | 181.99 | -0.62 | -0.34 | 182.25 | 182.4 | 181.32 | 385845 |
| 1749681600 | 182.61 | -2.64 | -1.43 | 184 | 184.58 | 182.61 | 321997 |
| 1749595200 | 185.25 | 1.31 | 0.71 | 184 | 185.33 | 183.43 | 405745 |
| 1749508800 | 183.94 | -1.2 | -0.65 | 183.48 | 184.33 | 183.02 | 335258 |
| 1749249600 | 185.14 | 0.74 | 0.40 | 184.94 | 185.655 | 184.6 | 307848 |
| 1749163200 | 184.4 | -3.56 | -1.89 | 185.44 | 185.95 | 183.62 | 506764 |
| 1749076800 | 187.96 | -3.44 | -1.80 | 189.54 | 190.155 | 187.96 | 598101 |
| 1748990400 | 191.4 | 2.26 | 1.19 | 189 | 192.45 | 188.6 | 576696 |
| 1748904000 | 189.14 | -1.43 | -0.75 | 188.13 | 189.14 | 187.8 | 374053 |
| 1748644800 | 190.57 | 4.46 | 2.40 | 190.14 | 191.2999 | 189.3 | 396477 |
| 1748558400 | 186.11 | 3.23 | 1.77 | 186.48 | 186.99 | 184.87 | 392448 |
| 1748472000 | 182.88 | -3.8 | -2.04 | 182.95 | 183.83 | 182.44 | 400341 |
| 1748385600 | 186.68 | 4.38 | 2.40 | 185.04 | 186.95 | 185.04 | 331014 |
| 1748040000 | 182.3 | -0.52 | -0.28 | 181.25 | 182.34 | 180.655 | 485182 |
| 1747953600 | 182.82 | -1.65 | -0.89 | 181.99 | 183.76 | 181.13 | 378831 |
| 1747867200 | 184.47 | -1.89 | -1.01 | 185.02 | 186.7 | 184.31 | 257164 |
| 1747780800 | 186.36 | 1.04 | 0.56 | 186.15 | 186.42 | 185.41 | 309918 |
| 1747694400 | 185.32 | 2.13 | 1.16 | 183.19 | 185.32 | 183.0534 | 289514 |
| 1747435200 | 183.19 | -0.26 | -0.14 | 182.58 | 183.63 | 182.19 | 355563 |
| 1747348800 | 183.45 | -3.55 | -1.90 | 182.3 | 183.81 | 181.95 | 450071 |
| 1747262400 | 187 | -6.97 | -3.59 | 188.17 | 188.61 | 186.49 | 486091 |
| 1747176000 | 193.97 | 1.65 | 0.86 | 192.75 | 194.33 | 192.22 | 370511 |
| 1747089600 | 192.32 | 4.79 | 2.55 | 190.97 | 192.91 | 190.7 | 387536 |
| 1746830400 | 187.53 | -0.39 | -0.21 | 186.44 | 187.82 | 186.1 | 543536 |
| 1746744000 | 187.92 | -0.98 | -0.52 | 185.82 | 191.4097 | 185.54 | 709765 |
| 1746657600 | 188.9 | -3.53 | -1.83 | 189.82 | 190.23 | 188.3799 | 302894 |
| 1746571200 | 192.43 | -0.05 | -0.03 | 192.46 | 193.67 | 191.85 | 300984 |
| 1746484800 | 192.48 | 0.24 | 0.12 | 192.09 | 193.875 | 192.09 | 203946 |
| 1746225600 | 192.24 | 1.66 | 0.87 | 192.44 | 192.97 | 190.72 | 225462 |
| 1746139200 | 190.58 | -0.64 | -0.33 | 191.23 | 191.865 | 190.27 | 326997 |
| 1746052800 | 191.22 | -4.17 | -2.13 | 190.8 | 191.735 | 188.55 | 343774 |
| 1745966400 | 195.39 | 2.26 | 1.17 | 194.68 | 195.78 | 193.59 | 418902 |
| 1745880000 | 193.13 | 4.92 | 2.61 | 194.26 | 194.54 | 192.379 | 554237 |
| 1745620800 | 188.21 | 1.6 | 0.86 | 188.03 | 188.46 | 186.01 | 378230 |
| 1745534400 | 186.61 | 5.18 | 2.86 | 185.61 | 186.82 | 183.65 | 433572 |
| 1745448000 | 181.43 | 2.73 | 1.53 | 182.5 | 184.06 | 181.26 | 331279 |
| 1745361600 | 178.7 | 4.18 | 2.40 | 176.65 | 178.9972 | 176.585 | 351394 |
| 1745275200 | 174.52 | -1.86 | -1.05 | 175.53 | 175.6957 | 172.6613 | 331589 |
| 1744929600 | 176.38 | 1.28 | 0.73 | 175.34 | 177.82 | 175.34 | 330127 |
| 1744843200 | 175.1 | 0.86 | 0.49 | 175.65 | 177.47 | 173.72 | 384823 |
| 1744756800 | 174.24 | 2.24 | 1.30 | 174.55 | 176.5 | 173.94 | 427430 |
| 1744670400 | 172 | 2.58 | 1.52 | 169.11 | 173.0699 | 168.93 | 422006 |
| 1744411200 | 169.42 | 2.2 | 1.32 | 167.44 | 170 | 165.86 | 475651 |
| 1744324800 | 167.22 | -6.92 | -3.97 | 169.45 | 169.68 | 163.71 | 735851 |
| 1744238400 | 174.14 | 14.82 | 9.30 | 160.91 | 174.48 | 160 | 1140536 |
| 1744152000 | 159.32 | -1.02 | -0.64 | 167.27 | 167.855 | 157.61 | 623175 |
| 1744065600 | 160.34 | 1.71 | 1.08 | 155.25 | 166.11 | 155 | 1009522 |
| 1743806400 | 158.63 | -9.44 | -5.62 | 160 | 161.44 | 156.72999 | 919641 |
| 1743720000 | 168.07 | -9.24 | -5.21 | 170.49 | 171.54 | 167.5 | 613517 |
| 1743633600 | 177.31 | 2.89 | 1.66 | 176.11 | 178.295 | 175.24 | 305760 |
| 1743547200 | 174.42 | -2.11 | -1.20 | 175.8 | 176 | 173.37 | 474689 |
| 1743460800 | 176.53 | -2.54 | -1.42 | 176.42 | 177.29 | 174.66 | 335902 |
| 1743201600 | 179.07 | -4.91 | -2.67 | 180.19 | 181.7 | 177.79 | 459469 |
| 1743115200 | 183.98 | -5.3 | -2.80 | 184.5 | 185.23 | 182.52 | 484846 |
| 1743028800 | 189.28 | -3.73 | -1.93 | 192.23 | 192.23 | 189.075 | 226816 |
| 1742942400 | 193.01 | 0.54 | 0.28 | 192.78 | 193.5 | 191.925 | 168663 |
| 1742856000 | 192.47 | 1.77 | 0.93 | 191.4 | 192.71 | 191.4 | 186344 |
| 1742596800 | 190.7 | -1.47 | -0.76 | 191.42 | 191.62 | 189.48 | 229120 |
| 1742510400 | 192.17 | -0.97 | -0.50 | 190.41 | 192.65 | 190.2 | 258748 |
| 1742424000 | 193.14 | 2.94 | 1.55 | 192.48 | 193.715 | 191.758 | 280800 |
| 1742337600 | 190.2 | 1.79 | 0.95 | 189.88 | 191 | 188.94 | 274510 |
| 1742251200 | 188.41 | 1.74 | 0.93 | 186.53 | 189.4998 | 186.44 | 448446 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
