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 | -1.39 | -0.852760736196 | 163 | 167.33 | 160.78 | 727012 | 163.60872291 | CS |
| 4 | -4.93 | -2.96024978984 | 166.54 | 170.91 | 156.93 | 973458 | 163.86716603 | CS |
| 12 | -0.38 | -0.234582381628 | 161.99 | 172.75 | 144.21 | 967622 | 161.58591224 | CS |
| 26 | 39.11 | 31.9265306122 | 122.5 | 175.33 | 122.5 | 1064079 | 152.51244616 | CS |
| 52 | 57.88 | 55.7987081847 | 103.73 | 175.33 | 99.1 | 1011030 | 133.85381344 | CS |
| 156 | 105.28 | 186.898633055 | 56.33 | 175.33 | 48.88 | 1324112 | 85.97839306 | CS |
| 260 | 70.71 | 77.7887788779 | 90.9 | 175.33 | 48.88 | 1173181 | 83.04349681 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752874800 | 161.61 | -1.41 | -0.86 | 163.26 | 164.34 | 161.44999 | 731507 |
| 1752788400 | 163.02 | -0.77 | -0.47 | 161.63 | 163.44 | 160.78 | 570585 |
| 1752702000 | 163.79 | 0.44 | 0.27 | 164.06 | 165.66999 | 161.96 | 960317 |
| 1752615600 | 163.35 | -0.4 | -0.24 | 163.22999 | 164.33 | 160.97999 | 748656 |
| 1752529200 | 163.75 | -0.24 | -0.15 | 164.54 | 167.33 | 163.69999 | 672060 |
| 1752270000 | 163.99 | 2.56 | 1.59 | 163 | 164.18 | 161.88999 | 683442 |
| 1752183600 | 161.43 | 0.37 | 0.23 | 161.63 | 162.54 | 159.25 | 898429 |
| 1752097200 | 161.06 | 2.09 | 1.31 | 158.56 | 161.72 | 157.68 | 718706 |
| 1752010800 | 158.97 | -7.9 | -4.73 | 166.22 | 166.22 | 157.93 | 1048026 |
| 1751924400 | 166.87 | 3.51 | 2.15 | 162.79 | 167.13999 | 160.5 | 812432 |
| 1751665200 | 163.36 | 0.22 | 0.13 | 163.38999 | 164.53 | 163.22 | 198692 |
| 1751578800 | 163.13999 | 1.77 | 1.10 | 161.22 | 163.24 | 160.75 | 661988 |
| 1751492400 | 161.37 | -0.87 | -0.54 | 162.97 | 162.97 | 159.28 | 980020 |
| 1751319600 | 162.24 | 3.16 | 1.99 | 159.63 | 162.24 | 158.06 | 1078285 |
| 1751060400 | 159.08 | -8.82 | -5.25 | 162.61 | 163.18 | 156.93 | 1442940 |
| 1750974000 | 167.9 | 3.58 | 2.18 | 164.99 | 168.07 | 164.1 | 2454087 |
| 1750887600 | 164.32 | -0.98 | -0.59 | 164.04 | 165.66999 | 163.88 | 770630 |
| 1750801200 | 165.3 | -2.79 | -1.66 | 163.85 | 166.22999 | 160.93 | 1251224 |
| 1750714800 | 168.09 | 1.8 | 1.08 | 167 | 170.91 | 167 | 736493 |
| 1750455600 | 166.29 | -0.47 | -0.28 | 166.54 | 169.45 | 166.22 | 1808686 |
| 1750369200 | 166.76 | -1.22 | -0.73 | 167.5 | 167.85 | 166.25 | 217415 |
| 1750282800 | 167.98 | -1.11 | -0.66 | 168.99 | 170.21 | 167.43 | 741038 |
| 1750196400 | 169.09 | 0.65 | 0.39 | 169.37 | 169.82 | 167.01 | 556785 |
| 1750110000 | 168.44 | -0.69 | -0.41 | 167.41 | 169.2 | 166.86 | 723383 |
| 1749850800 | 169.13 | 3.01 | 1.81 | 167.9 | 169.79 | 166.19 | 823511 |
| 1749764400 | 166.12 | 3.64 | 2.24 | 164.4 | 167.15 | 164.19999 | 700130 |
| 1749678000 | 162.47999 | 2.41 | 1.51 | 160.87 | 162.55 | 160.07 | 836653 |
| 1749591600 | 160.07 | -2.12 | -1.31 | 162.25 | 163 | 158.28 | 875988 |
| 1749505200 | 162.19 | 0.59 | 0.37 | 161.13 | 162.6 | 159.57 | 738175 |
| 1749246000 | 161.6 | -5.21 | -3.12 | 166.33 | 166.33 | 160.5 | 1248168 |
| 1749159600 | 166.81 | -2.45 | -1.45 | 171.29 | 172.75 | 166.28 | 848376 |
| 1749073200 | 169.26 | 1.2 | 0.71 | 168.36 | 169.45 | 167.62 | 810702 |
| 1748986800 | 168.06 | -2.26 | -1.33 | 168.41 | 169.15 | 165.94 | 823521 |
| 1748900400 | 170.32 | 8.55 | 5.29 | 164.31 | 170.75 | 164.31 | 1078062 |
| 1748641200 | 161.77 | -1.41 | -0.86 | 162.29 | 163.86 | 160.02 | 3047169 |
| 1748554800 | 163.18 | 0.07 | 0.04 | 163.19999 | 164.16999 | 161.16999 | 689141 |
| 1748468400 | 163.11 | 2.32 | 1.44 | 161.3 | 163.24 | 160.55 | 1010101 |
| 1748382000 | 160.79 | -0.95 | -0.59 | 158.5 | 162.66999 | 158.18 | 1167142 |
| 1748295600 | 161.74 | 0.26 | 0.16 | 159.81 | 162.5 | 159.79 | 257513 |
| 1748036400 | 161.47999 | 2.53 | 1.59 | 161.49 | 162.59 | 160.65 | 862681 |
| 1747950000 | 158.94999 | -1.36 | -0.85 | 159.31 | 160.97 | 158.18 | 999654 |
| 1747863600 | 160.31 | 3.56 | 2.27 | 159 | 160.66999 | 156.59 | 1108388 |
| 1747777200 | 156.75 | 7.94 | 5.34 | 150.6 | 156.94 | 150.6 | 1142935 |
| 1747431600 | 148.81 | 0.11 | 0.07 | 145.43 | 148.87 | 145.11 | 973625 |
| 1747345200 | 148.69999 | 2.33 | 1.59 | 147.88 | 148.91999 | 146.83 | 920523 |
| 1747258800 | 146.37 | -2.68 | -1.80 | 145.78 | 147 | 144.21 | 1128172 |
| 1747172400 | 149.05 | 0.22 | 0.15 | 148.19999 | 149.4 | 147.31 | 830726 |
| 1747086000 | 148.83 | -14.67 | -8.97 | 155.33 | 155.33 | 147.38 | 1833431 |
| 1746826800 | 163.5 | 3.91 | 2.45 | 161 | 163.62 | 159.25 | 789101 |
| 1746740400 | 159.59 | -2.76 | -1.70 | 161.58 | 162.34 | 159.16999 | 845542 |
| 1746654000 | 162.35 | -1.76 | -1.07 | 161 | 162.94999 | 160 | 937602 |
| 1746567600 | 164.11 | 6.22 | 3.94 | 161.5 | 164.32 | 159.79 | 1614420 |
| 1746481200 | 157.88999 | 4.38 | 2.85 | 157.59 | 158.13 | 155.01 | 612231 |
| 1746222000 | 153.51 | -2.25 | -1.44 | 157.69 | 157.69999 | 151.69999 | 994726 |
| 1746135600 | 155.76 | -6.27 | -3.87 | 158.47999 | 158.88 | 155.05 | 1337154 |
| 1746049200 | 162.03 | 1.04 | 0.65 | 161 | 162.27 | 160.41999 | 1218112 |
| 1745962800 | 160.99 | -3.51 | -2.13 | 162.97999 | 164.36 | 160.68 | 838096 |
| 1745876400 | 164.5 | 0.03 | 0.02 | 163.16999 | 164.56 | 161 | 692553 |
| 1745617200 | 164.47 | -1.32 | -0.80 | 161.99 | 165.43 | 161.5 | 753750 |
| 1745530800 | 165.79 | 1.53 | 0.93 | 165.76 | 166.63999 | 163 | 707931 |
| 1745444400 | 164.26 | -3.23 | -1.93 | 159.25 | 165.4 | 158.25 | 1610308 |
| 1745358000 | 167.49 | -3.36 | -1.97 | 172.84 | 173.2 | 166.33 | 1393569 |
| 1745271600 | 170.85 | 2.47 | 1.47 | 173.72 | 174.93 | 167.96 | 1017482 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
