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 | -1.43 | -1.04623939128 | 136.68 | 136.68 | 131.6208 | 16311 | 133.2140769 | SP |
| 4 | -1.92 | -1.3997229715 | 137.17 | 142.56 | 131.6208 | 22389 | 137.84251876 | SP |
| 12 | 5.76 | 4.44821993976 | 129.49 | 142.56 | 128.1636 | 23410 | 134.67266505 | SP |
| 26 | 3.33 | 2.52425712553 | 131.92 | 142.56 | 123.051 | 26700 | 133.76191742 | SP |
| 52 | 16.21 | 13.6172715054 | 119.04 | 142.56 | 103.641 | 34745 | 123.28864838 | SP |
| 156 | 9.02 | 7.14568644538 | 126.23 | 142.56 | 82.55 | 55449 | 115.52504758 | SP |
| 260 | 64.9 | 92.2530206112 | 70.35 | 142.56 | 48 | 100155 | 92.65910388 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378600 | 132.22999 | -2.04 | -1.52 | 134.99 | 134.99 | 131.6208 | 15296 |
| 1722292200 | 134.27 | 0.04 | 0.03 | 135.33 | 135.60499 | 134.2302 | 12582 |
| 1722033000 | 134.22999 | 1.39 | 1.05 | 134.51 | 134.97 | 133.82 | 11231 |
| 1721946600 | 132.84 | -0.3 | -0.23 | 132.94999 | 135.5341 | 131.75 | 21790 |
| 1721860200 | 133.13999 | -5.23 | -3.78 | 136.68 | 136.68 | 133.13999 | 20789 |
| 1721773800 | 138.37 | 0 | 0.00 | 138.09 | 139.16 | 138.09 | 28369 |
| 1721687400 | 138.37 | 2.27 | 1.67 | 137.46 | 138.578 | 136.62 | 17044 |
| 1721428200 | 136.1 | -1.42 | -1.03 | 137.09 | 137.37 | 136.07 | 12155 |
| 1721341800 | 137.52 | -0.7 | -0.51 | 139.07 | 139.675 | 136.56 | 32316 |
| 1721255400 | 138.22 | -4.29 | -3.01 | 140.13 | 140.59 | 138.22 | 38058 |
| 1721169000 | 142.51 | 1.37 | 0.97 | 141.84 | 142.56 | 141.3 | 24287 |
| 1721082600 | 141.13999 | 1.18 | 0.84 | 140.76 | 142 | 140.76 | 28825 |
| 1720823400 | 139.96 | 1.29 | 0.93 | 138.99 | 141.165 | 138.85 | 19075 |
| 1720737000 | 138.66999 | -1.02 | -0.73 | 139.83 | 140.473 | 138.5 | 36144 |
| 1720650600 | 139.69 | 1.29 | 0.93 | 138.81 | 139.69 | 138.07 | 27861 |
| 1720564200 | 138.4 | -0.74 | -0.53 | 139.62 | 139.62 | 138.2793 | 43304 |
| 1720477800 | 139.13999 | 1.07 | 0.77 | 138.69 | 139.36 | 138.63999 | 11523 |
| 1720218600 | 138.07 | 0.45 | 0.33 | 137.53 | 138.11 | 137.53 | 11938 |
| 1720040640 | 137.62 | 0.56 | 0.41 | 137.16999 | 137.96 | 137.0153 | 15112 |
| 1719959400 | 137.06 | 0.63 | 0.46 | 135.72999 | 137.1 | 135.72999 | 17869 |
| 1719873000 | 136.43 | 0.71 | 0.52 | 136.61 | 136.61 | 135.3 | 23230 |
| 1719613800 | 135.72 | 0 | 0.00 | 135.72 | 135.72 | 135.72 | 0 |
| 1719527400 | 135.72 | 1.29 | 0.96 | 134.66 | 136.13 | 134.66 | 13131 |
| 1719441000 | 134.43 | -0.48 | -0.36 | 134.44999 | 134.74 | 133.97 | 25088 |
| 1719354600 | 134.91 | 0.87 | 0.65 | 134.4 | 134.91 | 133.97999 | 31762 |
| 1719268200 | 134.04 | -1.32 | -0.98 | 134.83 | 135.28 | 134.04 | 12817 |
| 1719009000 | 135.36 | 0.4 | 0.30 | 134.72999 | 135.46 | 133.9 | 11471 |
| 1718922600 | 134.96 | -1.28 | -0.94 | 136.51 | 136.6 | 134.95509 | 32436 |
| 1718749800 | 136.24 | 0.94 | 0.69 | 135.44999 | 136.46 | 135.44999 | 20819 |
| 1718663400 | 135.3 | 1.08 | 0.80 | 134.33 | 135.53 | 133.57 | 19587 |
| 1718404200 | 134.22 | -0.57 | -0.42 | 134.1 | 134.3683 | 133.779 | 16673 |
| 1718317800 | 134.79 | -0.57 | -0.42 | 135.55 | 135.8 | 134.24789 | 13105 |
| 1718231400 | 135.36 | 2.25 | 1.69 | 135.38 | 135.8801 | 134.675 | 13586 |
| 1718145000 | 133.11 | -0.05 | -0.04 | 132.75 | 133.2099 | 132.02 | 9692 |
| 1718058600 | 133.16 | 1.61 | 1.22 | 131.06 | 133.198 | 131.06 | 12353 |
| 1717799400 | 131.55 | -0.53 | -0.40 | 131.47 | 131.947 | 131.185 | 7967 |
| 1717713000 | 132.08 | -0.34 | -0.26 | 132.22 | 132.52 | 131.9576 | 11712 |
| 1717626600 | 132.41999 | 3.31 | 2.56 | 130.82 | 132.41999 | 130.44999 | 75658 |
| 1717540200 | 129.11 | -0.79 | -0.61 | 129.59 | 129.8 | 128.77 | 99616 |
| 1717453800 | 129.8997 | -0.72 | -0.55 | 131.68 | 131.68 | 128.75 | 23987 |
| 1717194600 | 130.62 | -0.18 | -0.14 | 131 | 131 | 128.1636 | 107173 |
| 1717108200 | 130.8 | -2.48 | -1.86 | 132.61 | 132.61 | 130.37 | 22767 |
| 1717021800 | 133.28 | -1.28 | -0.95 | 133.27 | 133.8316 | 133.27 | 19199 |
| 1716935400 | 134.56 | -0.51 | -0.38 | 135.55 | 135.6 | 134.31 | 18253 |
| 1716589800 | 135.07 | 0.63 | 0.47 | 134.65 | 135.5 | 134.1844 | 16340 |
| 1716503400 | 134.44 | -1.53 | -1.13 | 137.34 | 137.34 | 133.8561 | 15812 |
| 1716417000 | 135.97 | 0.44 | 0.32 | 135.74 | 136.53 | 135.1679 | 13321 |
| 1716330600 | 135.53 | -0.73 | -0.54 | 135.47 | 135.82 | 135.1301 | 11938 |
| 1716244200 | 136.26 | 1.3 | 0.96 | 135.21 | 136.3611 | 135.21 | 14597 |
| 1715985000 | 134.961 | -0.55 | -0.41 | 135.16999 | 135.24189 | 134.38999 | 13715 |
| 1715898600 | 135.51 | -0.65 | -0.48 | 135.91 | 136.19999 | 135.51 | 13949 |
| 1715812200 | 136.16 | 2.82 | 2.11 | 134.63999 | 136.21 | 134.54 | 57477 |
| 1715725800 | 133.34 | 1.21 | 0.92 | 132.1 | 133.38 | 132.1 | 20429 |
| 1715639400 | 132.13 | 0.73 | 0.56 | 132.1 | 132.34 | 131.77 | 12515 |
| 1715380200 | 131.4 | 0.29 | 0.22 | 131.84 | 132.27 | 131.26 | 17362 |
| 1715293800 | 131.11 | 0.38 | 0.29 | 131.25 | 131.375 | 130.9561 | 11237 |
| 1715207400 | 130.72999 | 0.41 | 0.31 | 129.49 | 130.76 | 129.49 | 14021 |
| 1715121000 | 130.32 | -0.32 | -0.24 | 130.41 | 131.0238 | 130.32 | 7458 |
| 1715034600 | 130.63999 | 2.4 | 1.87 | 129.01 | 130.63999 | 129.01 | 17799 |
| 1714775400 | 128.24 | 1.28 | 1.01 | 128.6 | 129.12 | 127.7125 | 40401 |
| 1714689000 | 126.96 | 1.44 | 1.15 | 126.85 | 126.96 | 125.53 | 20710 |
| 1714602600 | 125.52 | -1.48 | -1.17 | 126.3 | 128.28 | 125.08 | 22514 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
