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 | 12.2 | 7.43358518157 | 164.12 | 179.01 | 163.09 | 41430 | 169.53728224 | CS |
| 4 | 33.01 | 23.0339822762 | 143.31 | 179.01 | 142.46 | 63487 | 160.47175399 | CS |
| 12 | 62.76 | 55.2659387108 | 113.56 | 179.01 | 110.32 | 71808 | 145.57278128 | CS |
| 26 | 44.13 | 33.3837657917 | 132.19 | 179.01 | 104.24 | 81872 | 127.86718979 | CS |
| 52 | -6.44 | -3.52374699059 | 182.76 | 184.225 | 103 | 88994 | 131.6951478 | CS |
| 156 | -135.49 | -43.452743658 | 311.81 | 350.63 | 103 | 78850 | 217.59314348 | CS |
| 260 | 64.82 | 58.134529148 | 111.5 | 401.805 | 103 | 114247 | 198.91064111 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 176.32 | 3.04 | 1.75 | 176.81 | 179.01 | 175.0715 | 56990 |
| 1721947200 | 173.28 | 7.87 | 4.76 | 166.26 | 176.24 | 165.5 | 81464 |
| 1721860800 | 165.41 | -5.29 | -3.10 | 169.24 | 170.19 | 164.87 | 41671 |
| 1721774400 | 170.7 | 1.76 | 1.04 | 167.8 | 171.95 | 167.77 | 28403 |
| 1721688000 | 168.94 | 3.55 | 2.15 | 166.78 | 169.29 | 165 | 29175 |
| 1721428800 | 165.38999 | -1.39 | -0.83 | 165.68 | 166.18 | 163.09 | 37748 |
| 1721342400 | 166.78 | -5.49 | -3.19 | 170.58 | 172.77 | 166.26 | 43577 |
| 1721256000 | 172.27 | -1.32 | -0.76 | 171.07 | 175 | 170.4529 | 64004 |
| 1721169600 | 173.59 | 6.83 | 4.10 | 167.76 | 174.96 | 167.76 | 111751 |
| 1721083200 | 166.76 | 2.49 | 1.52 | 166.1 | 169.42 | 163.9 | 107501 |
| 1720824000 | 164.27 | 3.23 | 2.01 | 162.25 | 167.04 | 162.25 | 72601 |
| 1720737600 | 161.04 | 9.51 | 6.28 | 153.49 | 162.55 | 153.49 | 134800 |
| 1720651200 | 151.53 | -0.24 | -0.16 | 151.57 | 152.58 | 149.44999 | 45651 |
| 1720564800 | 151.77 | 0.32 | 0.21 | 151.53 | 151.9 | 148.55 | 66660 |
| 1720478400 | 151.44999 | 4.32 | 2.94 | 147.47999 | 153.1 | 147.47999 | 94171 |
| 1720219200 | 147.13 | -1.06 | -0.72 | 147.57 | 147.88999 | 145.35 | 39366 |
| 1720040640 | 148.19 | -0.32 | -0.22 | 149.19 | 149.66999 | 147.53 | 20725 |
| 1719960000 | 148.51 | 1.23 | 0.84 | 147.81 | 149.11 | 147.36 | 40259 |
| 1719873600 | 147.28 | 3.95 | 2.76 | 146 | 148.6951 | 145.75 | 46657 |
| 1719614400 | 143.33 | 0 | 0.00 | 143.33 | 143.33 | 143.33 | 0 |
| 1719528000 | 143.33 | -0.5 | -0.35 | 143.97999 | 146.41999 | 143.22999 | 50409 |
| 1719441600 | 143.83 | 1.07 | 0.75 | 141.58 | 144.19 | 141.58 | 33045 |
| 1719355200 | 142.76 | 1.02 | 0.72 | 141.31 | 143.47999 | 140.26 | 39101 |
| 1719268800 | 141.74 | -1.75 | -1.22 | 144 | 145.5 | 141.28 | 49710 |
| 1719009600 | 143.49 | 3.42 | 2.44 | 140.35 | 143.49 | 139.06 | 64258 |
| 1718923200 | 140.07 | -4.76 | -3.29 | 143.35 | 144.94 | 139.47999 | 66752 |
| 1718750400 | 144.83 | -1.61 | -1.10 | 146.79 | 147.58 | 143.91 | 59638 |
| 1718664000 | 146.44 | 2.79 | 1.94 | 142.8 | 146.625 | 142.72 | 49199 |
| 1718404800 | 143.65 | -2.47 | -1.69 | 144.58 | 144.58 | 141.76 | 37298 |
| 1718318400 | 146.12 | -0.45 | -0.31 | 145.9 | 146.36 | 143.02 | 47063 |
| 1718232000 | 146.57 | 0.57 | 0.39 | 150.27 | 151.5 | 145.13 | 59501 |
| 1718145600 | 146 | 1.47 | 1.02 | 142.69 | 146.03 | 141.72999 | 52074 |
| 1718059200 | 144.53 | -0.35 | -0.24 | 144 | 145.9599 | 143.06 | 117241 |
| 1717800000 | 144.88 | -3.93 | -2.64 | 146.29 | 147.01 | 144.28 | 60978 |
| 1717713600 | 148.81 | -1.1 | -0.73 | 149.44999 | 149.63 | 147.42169 | 48956 |
| 1717627200 | 149.91 | 5.64 | 3.91 | 144.53 | 150.93 | 143.82 | 123427 |
| 1717540800 | 144.27 | -2.61 | -1.78 | 145.13 | 146.34 | 142.78 | 96722 |
| 1717454400 | 146.88 | 3.72 | 2.60 | 145.05 | 146.88999 | 141.11 | 72643 |
| 1717195200 | 143.16 | 0.12 | 0.08 | 144.06 | 144.815 | 142.37 | 54046 |
| 1717108800 | 143.04 | 1.48 | 1.05 | 142 | 144.10499 | 141.31 | 42306 |
| 1717022400 | 141.56 | -3.12 | -2.16 | 142.56 | 143.61 | 141.13999 | 51095 |
| 1716936000 | 144.68 | -0.87 | -0.60 | 146.555 | 147.19999 | 142.845 | 52379 |
| 1716590400 | 145.55 | 0.27 | 0.19 | 147.13 | 147.33 | 144.1738 | 52020 |
| 1716504000 | 145.28 | -6.78 | -4.46 | 152 | 152 | 143.46 | 79177 |
| 1716417600 | 152.06 | 0.67 | 0.44 | 150.29 | 152.55 | 148.86 | 78388 |
| 1716331200 | 151.38999 | 2.48 | 1.67 | 147.76 | 151.66 | 147.13 | 82671 |
| 1716244800 | 148.91 | 2.54 | 1.74 | 145.72 | 149.2099 | 145.565 | 111954 |
| 1715985600 | 146.37 | 4.32 | 3.04 | 142.21 | 147.10499 | 141 | 102543 |
| 1715899200 | 142.05 | 1.93 | 1.38 | 140.52 | 142.08 | 138.7423 | 85465 |
| 1715812800 | 140.12 | 2.87 | 2.09 | 138 | 140.15 | 134.72 | 95504 |
| 1715726400 | 137.25 | 2.28 | 1.69 | 138.43 | 140.61 | 135.94999 | 172222 |
| 1715640000 | 134.97 | 7.78 | 6.12 | 128.07 | 135.86 | 128.07 | 169919 |
| 1715380800 | 127.19 | 10.5 | 9.00 | 118.65 | 127.27 | 116.5869 | 197095 |
| 1715294400 | 116.69 | 2.19 | 1.91 | 115 | 117.55 | 115 | 59980 |
| 1715208000 | 114.5 | 0.77 | 0.68 | 112.73 | 115.375 | 112.3 | 45833 |
| 1715121600 | 113.73 | 1.26 | 1.12 | 113.34 | 115.575 | 112.99 | 50441 |
| 1715035200 | 112.47 | 1.27 | 1.14 | 111.53 | 112.79 | 110.32 | 80217 |
| 1714776000 | 111.2 | -0.43 | -0.39 | 113.56 | 115.79 | 110.68 | 97897 |
| 1714689600 | 111.63 | 1.76 | 1.60 | 111.31 | 112 | 109 | 65281 |
| 1714603200 | 109.87 | 2.29 | 2.13 | 107.58 | 112 | 107.07 | 154842 |
| 1714516800 | 107.58 | -1.38 | -1.27 | 107.2 | 108.94 | 106.99 | 106784 |
| 1714430400 | 108.96 | 0.66 | 0.61 | 108.94 | 109.98 | 108.19 | 75426 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
