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 | 0.52 | 0.330473466794 | 157.35 | 158.1 | 150.81 | 1340783 | 154.43306864 | CS |
| 4 | -6.7 | -4.07121589597 | 164.57 | 171.82 | 150.37 | 2002162 | 159.92883656 | CS |
| 12 | 44.87 | 39.7079646018 | 113 | 171.82 | 107.53 | 2225601 | 142.25225389 | CS |
| 26 | 67.24 | 74.19176873 | 90.63 | 171.82 | 72.36 | 2471791 | 114.65239569 | CS |
| 52 | 61.51 | 63.8335408883 | 96.36 | 171.82 | 72.36 | 2582975 | 106.05932788 | CS |
| 156 | -16.3670026 | -9.39352855924 | 174.2370026 | 174.2370026 | 33 | 2809766 | 77.86676693 | CS |
| 260 | 105.76399922 | 202.978539202 | 52.10600078 | 222.87300332 | 33 | 1767748 | 80.20489831 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 157.87 | 2.96 | 1.91 | 156.15 | 158.1 | 155.47 | 1381358 |
| 1735857600 | 154.91 | 1.92 | 1.25 | 155.33 | 156.32 | 151.38999 | 1396379 |
| 1735684800 | 152.99 | -0.21 | -0.14 | 153.76 | 154.55 | 151.69 | 1031203 |
| 1735598400 | 153.19999 | -2.83 | -1.81 | 151.84 | 153.97 | 150.81 | 1365989 |
| 1735339200 | 156.03 | -3.47 | -2.18 | 157.35 | 158.08 | 153.66 | 1569559 |
| 1735069200 | 159.5 | 2.45 | 1.56 | 157.13999 | 159.5 | 156.09 | 455383 |
| 1734993600 | 157.05 | 0.33 | 0.21 | 156.15 | 158.47999 | 155.1 | 1907859 |
| 1734734400 | 156.72 | 2.63 | 1.71 | 152.16 | 157.85 | 150.37 | 6192734 |
| 1734648000 | 154.09 | -4.27 | -2.70 | 159.8 | 159.84 | 151.86 | 2559417 |
| 1734561600 | 158.36 | -12.52 | -7.33 | 169.58 | 171.82 | 158.12 | 2803078 |
| 1734475200 | 170.88 | 5.56 | 3.36 | 164.22999 | 171.54 | 164.22999 | 1801491 |
| 1734388800 | 165.32 | 2.1 | 1.29 | 164.88999 | 166.5 | 163.41999 | 1410010 |
| 1734129600 | 163.22 | -0.95 | -0.58 | 164.52 | 165.68 | 161.56 | 1426383 |
| 1734043200 | 164.16999 | -2.14 | -1.29 | 165.01 | 167.8 | 163.65 | 1846241 |
| 1733956800 | 166.31 | 5.5 | 3.42 | 164.02 | 166.93 | 161.55 | 1783459 |
| 1733870400 | 160.81 | -2.61 | -1.60 | 162.4 | 165.38 | 159.68 | 2764802 |
| 1733784000 | 163.41999 | -4.13 | -2.46 | 167.5 | 167.6 | 161.06 | 1856676 |
| 1733524800 | 167.55 | 7.47 | 4.67 | 164.57 | 170.75 | 164.13999 | 1866099 |
| 1733438400 | 160.08 | 0.45 | 0.28 | 159.21 | 161.91 | 158.49 | 2195503 |
| 1733352000 | 159.63 | 2.16 | 1.37 | 158.83 | 162.83 | 157.88 | 2678737 |
| 1733265600 | 157.47 | -1.2 | -0.76 | 158.15 | 159.6 | 156.22999 | 2639783 |
| 1733179200 | 158.66999 | -3.17 | -1.96 | 162.11 | 162.94999 | 156.44999 | 3984061 |
| 1732920000 | 161.84 | 3.57 | 2.26 | 158.34 | 162.99 | 157.9 | 2661942 |
| 1732833600 | 158.27 | 0.47 | 0.30 | 157.71 | 158.86 | 157.56 | 386380 |
| 1732747200 | 157.8 | 0.13 | 0.08 | 156.5 | 158.18 | 155.76 | 1741366 |
| 1732660800 | 157.66999 | 2.41 | 1.55 | 153.75 | 160.34 | 153.75 | 4179689 |
| 1732574400 | 155.26 | 5.78 | 3.87 | 152 | 157.16999 | 151.86 | 3671232 |
| 1732315200 | 149.47999 | 0.67 | 0.45 | 149.6 | 150.02 | 147.29 | 1493480 |
| 1732228800 | 148.81 | 3.47 | 2.39 | 144.81 | 150.87 | 144.03 | 2130575 |
| 1732142400 | 145.34 | -0.65 | -0.45 | 146.71 | 146.91 | 143.76 | 1412237 |
| 1732056000 | 145.99 | -2.5 | -1.68 | 145.72 | 147.16 | 144.52 | 2288849 |
| 1731969600 | 148.49 | -4.38 | -2.87 | 153.19999 | 153.54 | 148.38999 | 1902005 |
| 1731710400 | 152.87 | -0.56 | -0.36 | 150.5 | 153.36 | 148.4 | 1907823 |
| 1731624000 | 153.43 | -7.77 | -4.82 | 160.8 | 161.1 | 152.86 | 2629590 |
| 1731537600 | 161.19999 | 8.94 | 5.87 | 149.6 | 161.86 | 148.36 | 3756172 |
| 1731451200 | 152.26 | 26.89 | 21.45 | 149.5 | 159.55 | 147.26 | 6324572 |
| 1731364800 | 125.37 | 4.12 | 3.40 | 124 | 128.26 | 123.73 | 3503165 |
| 1731105600 | 121.25 | 2.57 | 2.17 | 118.9 | 121.4 | 118.54 | 2519739 |
| 1731019200 | 118.68 | 4.46 | 3.90 | 114.61 | 118.88 | 114.4 | 1715870 |
| 1730932800 | 114.22 | 4.08 | 3.70 | 113.99 | 114.45 | 111.7 | 1960757 |
| 1730846400 | 110.14 | 1.08 | 0.99 | 108.87 | 110.78 | 108.5 | 1073383 |
| 1730760000 | 109.06 | -1.2 | -1.09 | 109.76 | 109.98 | 108 | 2879397 |
| 1730497200 | 110.26 | 1.34 | 1.23 | 110 | 111.23 | 108.54 | 1859719 |
| 1730410800 | 108.92 | -2.33 | -2.09 | 110.55 | 111.54 | 107.53 | 3506304 |
| 1730324400 | 111.25 | -0.8 | -0.71 | 111.44 | 112.03 | 110.4 | 1791497 |
| 1730238000 | 112.05 | 1.08 | 0.97 | 110.39 | 112.41 | 110.15 | 1754097 |
| 1730151600 | 110.97 | 1.13 | 1.03 | 110.44 | 111.33 | 110.19 | 3697363 |
| 1729892400 | 109.84 | -0.73 | -0.66 | 110.63 | 112.2 | 109.45 | 1628407 |
| 1729806000 | 110.57 | 0.39 | 0.35 | 110.6 | 111.22 | 109.27 | 1821833 |
| 1729719600 | 110.18 | -2.61 | -2.31 | 112.41 | 113.25 | 109.6 | 1293845 |
| 1729633200 | 112.79 | -1.56 | -1.36 | 112.91 | 114.13 | 112.14 | 1321106 |
| 1729546800 | 114.35 | 0.15 | 0.13 | 113.4 | 115.09 | 112.57 | 1213038 |
| 1729287600 | 114.2 | 1.55 | 1.38 | 113.5 | 114.46 | 113.22 | 1870391 |
| 1729201200 | 112.65 | 0.13 | 0.12 | 114 | 114.66 | 111.87 | 1265947 |
| 1729114800 | 112.52 | -0.46 | -0.41 | 112.98 | 113.23 | 110.69 | 1867579 |
| 1729028400 | 112.98 | -1.61 | -1.41 | 115.33 | 115.67 | 111.15 | 2059847 |
| 1728682800 | 114.59 | 0.78 | 0.69 | 113 | 115.93 | 112.6 | 2009593 |
| 1728596400 | 113.81 | -0.59 | -0.52 | 113.51 | 115.04 | 113.3 | 1524641 |
| 1728510000 | 114.4 | 1.64 | 1.45 | 113.02 | 115.1 | 113.02 | 2649719 |
| 1728423600 | 112.76 | 2.57 | 2.33 | 110.67 | 113.57 | 110.67 | 4256815 |
| 1728337200 | 110.19 | -1.72 | -1.54 | 111.26 | 111.64 | 109.45 | 3953512 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
