stock · USD · Alpha Vantage EOD
يتحرك السعر داخل نطاق بدلاً من اتباع اتجاه قوي.
خلال المدة المختارة، يعطي النموذج حالياً وزناً أكبر لاحتمال الارتفاع مقارنة بالانخفاض. المخاطر مرتفعة، ما يعني أن الوضع قد يتغير بسرعة وأن النطاق المحتمل واسع. الإشارات متوافقة بدرجة معقولة، لكن النتيجة تبقى احتمالاً وليست يقيناً.
اعرف لماذا وصلت MacroWatch إلى هذه القراءة ↓النظرة الإيجابية لا تعني «اشترِ»، والنظرة الحذرة لا تعني «بِع». معناها فقط أن البيانات الحالية تعطي وزناً أكبر لاتجاه على الآخر. افتح التفاصيل لفهم المخاطر وعدم اليقين والعوامل المستخدمة.
| التاريخ | Open | مرتفع | منخفض | Close | التغير | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 198.44 | 202.00 | 194.95 | 200.75 | — | 139,961,152 |
| 2026-07-30 | 193.45 | 197.25 | 191.52 | 195.04 | -2.84% | 129,010,151 |
| 2026-07-29 | 195.85 | 197.07 | 190.01 | 190.01 | -2.58% | 147,680,809 |
| 2026-07-28 | 195.00 | 198.70 | 192.74 | 197.01 | +3.68% | 134,111,494 |
| 2026-07-27 | 208.20 | 208.75 | 195.44 | 196.51 | -0.25% | 154,353,698 |
| 2026-07-24 | 207.45 | 211.91 | 204.81 | 206.84 | +5.26% | 114,836,805 |
| 2026-07-23 | 209.46 | 210.87 | 205.96 | 208.76 | +0.93% | 110,505,328 |
| 2026-07-22 | 205.81 | 214.39 | 204.95 | 212.06 | +1.58% | 137,645,596 |
| 2026-07-21 | 207.54 | 208.65 | 204.01 | 207.29 | -2.25% | 108,685,563 |
| 2026-07-20 | 205.87 | 207.74 | 202.28 | 203.28 | -1.93% | 88,701,540 |
| 2026-07-17 | 202.64 | 206.65 | 197.97 | 202.81 | -0.23% | 144,281,910 |
| 2026-07-16 | 210.17 | 211.08 | 205.85 | 207.40 | +2.26% | 122,986,074 |
| 2026-07-15 | 211.96 | 213.81 | 206.04 | 212.50 | +2.46% | 124,797,151 |
| 2026-07-14 | 208.20 | 212.55 | 203.80 | 211.80 | -0.33% | 124,379,646 |
| 2026-07-13 | 208.54 | 210.57 | 203.00 | 203.53 | -3.90% | 121,411,018 |
| 2026-07-10 | 202.00 | 211.00 | 201.92 | 210.96 | +3.65% | 148,421,001 |
| 2026-07-09 | 204.46 | 204.59 | 198.96 | 202.78 | -3.88% | 132,037,359 |
| 2026-07-08 | 195.18 | 205.16 | 195.06 | 204.12 | +0.66% | 147,419,133 |
| 2026-07-07 | 192.37 | 198.41 | 191.14 | 196.93 | -3.52% | 124,154,574 |
| 2026-07-06 | 194.42 | 197.55 | 193.99 | 195.55 | -0.70% | 108,999,015 |
| 2026-07-02 | 197.14 | 200.06 | 192.35 | 194.83 | -0.37% | 142,385,548 |
| 2026-07-01 | 196.20 | 199.85 | 193.45 | 197.58 | +1.41% | 146,147,597 |
| 2026-06-30 | 197.24 | 200.63 | 195.11 | 200.09 | +1.27% | 166,476,665 |
| 2026-06-29 | 193.85 | 196.18 | 189.80 | 194.97 | -2.56% | 148,835,724 |
| 2026-06-26 | 193.12 | 195.55 | 191.22 | 192.53 | -1.25% | 179,304,147 |
| 2026-06-25 | 200.08 | 200.80 | 192.13 | 195.74 | +1.67% | 150,205,647 |
| 2026-06-24 | 200.12 | 201.67 | 196.58 | 199.00 | +1.67% | 151,810,704 |
| 2026-06-23 | 202.17 | 203.77 | 200.00 | 200.04 | +0.52% | 153,496,196 |
| 2026-06-22 | 211.44 | 213.99 | 207.72 | 208.65 | +4.30% | 122,041,419 |
| 2026-06-18 | 207.33 | 211.39 | 206.50 | 210.69 | +0.98% | 241,272,013 |
| 2026-06-17 | 208.53 | 209.21 | 203.08 | 204.65 | -2.87% | 128,363,473 |
| 2026-06-16 | 211.18 | 211.49 | 207.29 | 207.41 | +1.35% | 125,694,100 |
| 2026-06-15 | 208.92 | 212.71 | 208.34 | 212.45 | +2.43% | 149,936,688 |
| 2026-06-12 | 204.86 | 207.07 | 203.44 | 205.19 | -3.42% | 112,345,314 |
| 2026-06-11 | 201.49 | 205.66 | 199.54 | 204.87 | -0.16% | 158,643,204 |
| 2026-06-10 | 204.43 | 207.22 | 199.92 | 200.42 | -2.17% | 161,746,587 |
| 2026-06-09 | 210.62 | 211.40 | 199.34 | 208.19 | +3.88% | 180,962,450 |
| 2026-06-08 | 210.18 | 210.47 | 206.00 | 208.64 | +0.22% | 138,372,837 |
| 2026-06-05 | 214.53 | 214.87 | 204.33 | 205.10 | -1.70% | 219,655,531 |
| 2026-06-04 | 213.91 | 221.60 | 210.97 | 218.66 | +6.61% | 169,022,152 |
| 2026-06-03 | 221.72 | 222.82 | 214.51 | 214.75 | -1.79% | 160,907,001 |
| 2026-06-02 | 227.18 | 232.28 | 221.35 | 222.82 | +3.76% | 193,362,903 |
| 2026-06-01 | 215.73 | 224.87 | 215.70 | 224.36 | +0.69% | 212,850,685 |
| 2026-05-29 | 214.58 | 217.86 | 211.13 | 211.14 | -5.89% | 289,410,623 |
| 2026-05-28 | 211.28 | 215.52 | 211.22 | 214.25 | +1.47% | 143,996,048 |
| 2026-05-27 | 214.12 | 214.15 | 208.78 | 212.60 | -0.77% | 167,601,172 |
| 2026-05-26 | 216.54 | 218.18 | 212.00 | 214.86 | +1.06% | 187,202,576 |
| 2026-05-22 | 220.90 | 221.01 | 214.80 | 215.33 | +0.22% | 169,275,710 |
| 2026-05-21 | 222.29 | 227.40 | 217.93 | 219.51 | +1.94% | 203,381,760 |
| 2026-05-20 | 223.18 | 226.13 | 220.50 | 223.47 | +1.80% | 162,279,171 |
| 2026-05-19 | 219.62 | 224.48 | 217.91 | 220.61 | -1.28% | 140,948,207 |
| 2026-05-18 | 229.87 | 230.00 | 218.37 | 222.32 | +0.78% | 146,280,896 |
| 2026-05-15 | 229.76 | 231.50 | 224.24 | 225.32 | +1.35% | 180,977,639 |
| 2026-05-14 | 229.85 | 236.54 | 229.30 | 235.74 | +4.62% | 180,782,857 |
| 2026-05-13 | 224.93 | 227.84 | 221.57 | 225.83 | -4.20% | 150,405,386 |
| 2026-05-12 | 218.55 | 223.75 | 214.92 | 220.78 | -2.24% | 159,176,619 |
| 2026-05-11 | 214.04 | 222.30 | 213.89 | 219.44 | -0.61% | 160,685,774 |
| 2026-05-08 | 213.03 | 217.80 | 212.89 | 215.20 | -1.93% | 136,421,361 |
| 2026-05-07 | 208.34 | 214.20 | 206.50 | 211.50 | -1.72% | 168,307,873 |
| 2026-05-06 | 199.89 | 208.27 | 198.61 | 207.83 | -1.74% | 188,362,812 |
| 2026-05-05 | 199.30 | 200.24 | 196.03 | 196.50 | -5.45% | 113,406,620 |
| 2026-05-04 | 199.50 | 201.73 | 194.74 | 198.48 | +1.01% | 125,368,092 |
| 2026-05-01 | 201.28 | 203.00 | 197.12 | 198.45 | -0.02% | 128,646,996 |
| 2026-04-30 | 209.93 | 210.30 | 198.70 | 199.57 | +0.56% | 225,239,156 |
| 2026-04-29 | 212.70 | 212.72 | 207.58 | 209.25 | +4.85% | 123,711,821 |
| 2026-04-28 | 209.49 | 214.73 | 208.20 | 213.17 | +1.87% | 180,275,363 |
| 2026-04-27 | 209.65 | 216.83 | 207.38 | 216.61 | +1.61% | 187,172,421 |
| 2026-04-24 | 199.96 | 210.95 | 199.81 | 208.27 | -3.85% | 214,134,441 |
| 2026-04-23 | 202.46 | 203.83 | 197.22 | 199.64 | -4.14% | 113,561,830 |
| 2026-04-22 | 200.99 | 202.50 | 199.00 | 202.50 | +1.43% | 107,501,042 |
| 2026-04-21 | 202.13 | 202.75 | 199.00 | 199.88 | -1.29% | 107,945,302 |
| 2026-04-20 | 199.98 | 202.17 | 197.84 | 202.06 | +1.09% | 119,381,388 |
| 2026-04-17 | 199.90 | 201.70 | 199.27 | 201.68 | -0.19% | 160,324,416 |
| 2026-04-16 | 197.43 | 199.85 | 195.81 | 198.35 | -1.65% | 134,012,859 |
| 2026-04-15 | 196.54 | 200.40 | 195.74 | 198.87 | +0.26% | 185,338,388 |
| 2026-04-14 | 190.84 | 196.51 | 190.77 | 196.51 | -1.19% | 161,307,010 |
| 2026-04-13 | 186.03 | 189.66 | 185.74 | 189.31 | -3.66% | 133,648,180 |
| 2026-04-10 | 184.31 | 190.00 | 184.30 | 188.63 | -0.36% | 160,459,524 |
| 2026-04-09 | 181.84 | 184.08 | 180.62 | 183.91 | -2.50% | 116,428,523 |
| 2026-04-08 | 184.50 | 185.26 | 180.30 | 182.08 | -1.00% | 147,732,686 |
| 2026-04-07 | 175.73 | 178.23 | 173.66 | 178.10 | -2.19% | 132,534,902 |
| 2026-04-06 | 177.16 | 177.79 | 175.76 | 177.64 | -0.26% | 107,564,279 |
| 2026-04-02 | 172.18 | 177.49 | 171.37 | 177.39 | -0.14% | 143,143,157 |
| 2026-04-01 | 176.00 | 177.37 | 174.75 | 175.75 | -0.92% | 168,132,005 |
| 2026-03-31 | 166.97 | 174.62 | 166.96 | 174.40 | -0.77% | 226,181,301 |
| 2026-03-30 | 168.78 | 169.45 | 164.27 | 165.17 | -5.29% | 185,626,992 |
| 2026-03-27 | 170.00 | 170.97 | 167.01 | 167.52 | +1.42% | 196,212,684 |
| 2026-03-26 | 176.07 | 176.51 | 171.14 | 171.24 | +2.22% | 186,152,232 |
| 2026-03-25 | 177.10 | 181.22 | 176.85 | 178.68 | +4.34% | 162,602,054 |
| 2026-03-24 | 174.83 | 176.22 | 173.98 | 175.20 | -1.95% | 147,667,844 |
| 2026-03-23 | 177.26 | 178.37 | 174.76 | 175.64 | +0.25% | 182,836,294 |
| 2026-03-20 | 178.00 | 178.26 | 171.72 | 172.70 | -1.67% | 241,323,528 |
| 2026-03-19 | 178.01 | 179.98 | 175.79 | 178.56 | +3.39% | 170,968,527 |
| 2026-03-18 | 182.48 | 183.38 | 180.33 | 180.40 | +1.03% | 156,683,136 |
| 2026-03-17 | 185.06 | 185.40 | 181.68 | 181.93 | +0.85% | 182,497,757 |
| 2026-03-16 | 182.97 | 188.88 | 181.41 | 183.22 | +0.71% | 217,307,380 |
| 2026-03-13 | 184.92 | 186.09 | 179.94 | 180.25 | -1.62% | 160,988,424 |
| 2026-03-12 | 184.05 | 184.94 | 181.75 | 183.14 | +1.60% | 155,762,663 |
| 2026-03-11 | 185.91 | 187.62 | 184.45 | 186.03 | +1.58% | 145,280,386 |
| 2026-03-10 | 182.40 | 186.44 | 182.01 | 184.77 | -0.68% | 179,118,528 |
نتيجة بحث احتمالية مبنية على بيانات تاريخية، وليست نصيحة استثمارية أو وعدًا بالأداء أو أمر تداول.