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 | -1.94 | -1.05837424986 | 183.3 | 184 | 175.66 | 333165 | 179.23511773 | CS |
| 4 | -9.62 | -5.03717666771 | 190.98 | 194 | 175.66 | 287263 | 185.82847567 | CS |
| 12 | 7.57 | 4.35583175096 | 173.79 | 196.38 | 172.67 | 325967 | 184.85695902 | CS |
| 26 | 16.23 | 9.82861987525 | 165.13 | 196.38 | 162.59 | 325141 | 178.76151952 | CS |
| 52 | 49.1 | 37.1238469681 | 132.26 | 196.38 | 130.35 | 357187 | 163.35112428 | CS |
| 156 | 82.36 | 83.1919191919 | 99 | 196.38 | 90.46 | 435480 | 128.70630232 | CS |
| 260 | 113.97 | 169.120047485 | 67.39 | 196.38 | 59.02 | 516079 | 101.04160797 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737153600 | 181.36 | 1.61 | 0.90 | 180.37 | 182.01 | 179.03 | 386213 |
| 1737067200 | 179.75 | 2.13 | 1.20 | 177.73 | 180.7 | 177.65 | 256280 |
| 1736980800 | 177.62 | 1.32 | 0.75 | 177.61 | 178.64 | 176.12 | 310818 |
| 1736894400 | 176.3 | -5.06 | -2.79 | 180.63 | 181.1 | 175.66 | 490551 |
| 1736808000 | 181.36 | -1.57 | -0.86 | 182.16 | 184 | 181.22 | 278512 |
| 1736548800 | 182.93 | -1.64 | -0.89 | 183.3 | 183.91 | 181.33 | 329665 |
| 1736462400 | 184.57 | 0.57 | 0.31 | 183.95 | 185.85 | 183.91 | 128014 |
| 1736376000 | 184 | -4.52 | -2.40 | 184.2 | 187.54 | 183.5 | 348697 |
| 1736289600 | 188.52 | -0.45 | -0.24 | 189.1 | 190.45 | 188.15 | 341339 |
| 1736203200 | 188.97 | -2.53 | -1.32 | 193.35 | 194 | 188.36 | 335997 |
| 1735944000 | 191.5 | 1.28 | 0.67 | 190.65 | 192.75 | 190.62 | 310279 |
| 1735857600 | 190.22 | 1.05 | 0.56 | 190.14 | 191.43 | 189.2 | 168574 |
| 1735684800 | 189.17 | 0.21 | 0.11 | 189.09 | 189.79 | 188.02 | 154119 |
| 1735598400 | 188.96 | -2.18 | -1.14 | 190.64 | 190.64 | 187.75 | 227294 |
| 1735339200 | 191.14 | 0.07 | 0.04 | 190.98 | 192.13 | 190.29 | 158215 |
| 1735069200 | 191.07 | -0.83 | -0.43 | 191.38 | 191.53 | 190.64 | 51189 |
| 1734993600 | 191.9 | 1.28 | 0.67 | 190 | 192.33 | 189.94 | 163970 |
| 1734734400 | 190.62 | -0.56 | -0.29 | 190.98 | 192.45 | 190.18 | 829959 |
| 1734648000 | 191.18 | 0.27 | 0.14 | 190.73 | 192.66 | 189.25 | 434917 |
| 1734561600 | 190.91 | -1.23 | -0.64 | 191.78 | 192.48 | 188.76 | 504072 |
| 1734475200 | 192.14 | -2.74 | -1.41 | 194.38 | 195.82 | 191.78 | 328908 |
| 1734388800 | 194.88 | 0.91 | 0.47 | 193.87 | 195.01 | 193.48 | 471135 |
| 1734129600 | 193.97 | -0.94 | -0.48 | 194.52 | 196.38 | 193.8 | 316489 |
| 1734043200 | 194.91 | 1.95 | 1.01 | 192.96 | 195.83 | 192 | 419578 |
| 1733956800 | 192.96 | 0.56 | 0.29 | 192.48 | 193.68 | 191.68 | 333760 |
| 1733870400 | 192.4 | -0.23 | -0.12 | 191.31 | 194.2 | 191.31 | 652921 |
| 1733784000 | 192.63 | 0.92 | 0.48 | 191.67 | 192.76 | 189 | 301630 |
| 1733524800 | 191.71 | -1.06 | -0.55 | 192.2 | 193.35 | 190.87 | 233771 |
| 1733438400 | 192.77 | 5.94 | 3.18 | 187.36 | 193.77 | 187.35 | 482219 |
| 1733352000 | 186.83 | 0.5 | 0.27 | 186.8 | 187.87 | 185.68 | 273677 |
| 1733265600 | 186.33 | 2.14 | 1.16 | 183.96 | 187.5 | 183.96 | 367505 |
| 1733179200 | 184.19 | 2.49 | 1.37 | 181.95 | 184.85 | 181.9 | 338938 |
| 1732920000 | 181.7 | -0.25 | -0.14 | 180.84 | 182.64 | 180.84 | 174334 |
| 1732833600 | 181.95 | 1.18 | 0.65 | 180.77 | 182.7 | 180.77 | 116411 |
| 1732747200 | 180.77 | 2.15 | 1.20 | 178.76 | 180.94 | 178.61 | 261244 |
| 1732660800 | 178.62 | -0.06 | -0.03 | 178.43 | 180 | 177.75 | 393493 |
| 1732574400 | 178.68 | 0.39 | 0.22 | 178.49 | 178.92 | 176.35 | 969973 |
| 1732315200 | 178.29 | 0.15 | 0.08 | 178.75 | 180.09 | 177.67 | 177897 |
| 1732228800 | 178.14 | 0.88 | 0.50 | 177 | 178.43 | 176.2 | 338154 |
| 1732142400 | 177.26 | 2.06 | 1.18 | 175.43 | 177.83 | 173.65 | 301568 |
| 1732056000 | 175.2 | -2.78 | -1.56 | 177 | 177 | 173.84 | 365209 |
| 1731969600 | 177.98 | -3.51 | -1.93 | 181.48 | 181.48 | 176.9 | 388791 |
| 1731710400 | 181.49 | 0.86 | 0.48 | 180.55 | 182 | 179.41 | 337657 |
| 1731624000 | 180.63 | -2.25 | -1.23 | 183.01 | 184 | 179.71 | 366198 |
| 1731537600 | 182.88 | -4.51 | -2.41 | 183.97 | 186.6 | 180.15 | 404536 |
| 1731451200 | 187.39 | 1.39 | 0.75 | 186.02 | 187.63 | 185.15 | 340834 |
| 1731364800 | 186 | 0.49 | 0.26 | 186.26 | 188.07 | 185.75 | 168997 |
| 1731105600 | 185.51 | -0.33 | -0.18 | 186.27 | 187.2 | 185.26 | 334803 |
| 1731019200 | 185.84 | 2.07 | 1.13 | 184.17 | 186.13 | 183.77 | 372401 |
| 1730932800 | 183.77 | 3 | 1.66 | 181.66 | 183.99 | 180.49 | 294961 |
| 1730846400 | 180.77 | 2.8 | 1.57 | 177.98 | 181.32 | 177.09 | 265073 |
| 1730760000 | 177.97 | 0.56 | 0.32 | 176.82 | 178.62 | 176.82 | 186391 |
| 1730497200 | 177.41 | 1.37 | 0.78 | 176.08 | 178.05 | 176.04 | 200840 |
| 1730410800 | 176.04 | -3.29 | -1.83 | 179.15 | 179.15 | 175.51 | 403403 |
| 1730324400 | 179.33 | 3.16 | 1.79 | 175.73 | 179.58 | 175.46 | 332777 |
| 1730238000 | 176.17 | 0.19 | 0.11 | 175.53 | 176.85 | 174.63 | 266721 |
| 1730151600 | 175.98 | 2.98 | 1.72 | 173.23 | 176.69 | 173.23 | 230103 |
| 1729892400 | 173 | -1.4 | -0.80 | 173.79 | 174.93 | 172.67 | 244341 |
| 1729806000 | 174.4 | 0.32 | 0.18 | 173.08 | 174.95 | 173.08 | 292112 |
| 1729719600 | 174.08 | -0.01 | -0.01 | 173.73 | 175.51 | 172.97 | 195636 |
| 1729633200 | 174.09 | 0.25 | 0.14 | 172.91 | 174.23 | 170.98 | 256142 |
| 1729546800 | 173.84 | -3.39 | -1.91 | 176.86 | 177.75 | 173.11 | 282919 |
| 1729287600 | 177.23 | -0.1 | -0.06 | 177.71 | 177.8 | 176.91 | 232585 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
