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 | -0.03 | -0.0231000231 | 129.87 | 136.86 | 126.825 | 46579 | 132.18474673 | CS |
| 4 | 4.93 | 3.94684172604 | 124.91 | 136.86 | 114.15 | 38435 | 124.8498269 | CS |
| 12 | 0.91 | 0.705809353913 | 128.93 | 137.53 | 114.15 | 56930 | 125.56212991 | CS |
| 26 | 32.08 | 32.8150572831 | 97.76 | 138.49 | 96.125 | 51726 | 120.69092037 | CS |
| 52 | 56.18 | 76.2693456421 | 73.66 | 138.49 | 73.13 | 74062 | 102.39986224 | CS |
| 156 | 56.22 | 76.3651181744 | 73.62 | 138.49 | 51.555 | 51423 | 81.98618223 | CS |
| 260 | 47.41 | 57.5154676695 | 82.43 | 138.49 | 51.555 | 46522 | 78.17878268 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731540600 | 129.84 | -0.78 | -0.60 | 131.04 | 134.47 | 129.84 | 35421 |
| 1731454200 | 130.62 | -5.13 | -3.78 | 134.49 | 135.72 | 129.115 | 60162 |
| 1731367800 | 135.75 | 1.32 | 0.98 | 135.04 | 136.86 | 133.965 | 41992 |
| 1731108600 | 134.43 | 4.51 | 3.47 | 132.11 | 135.34 | 131.0899 | 53958 |
| 1731022200 | 129.91999 | -0.42 | -0.32 | 129.87 | 129.94 | 126.825 | 41360 |
| 1730935800 | 130.34 | 9.41 | 7.78 | 129 | 136.02 | 129 | 100457 |
| 1730849400 | 120.93 | 4.13 | 3.54 | 116.41 | 120.97 | 116.41 | 23280 |
| 1730763000 | 116.8 | -2.7 | -2.26 | 118.15 | 119.62 | 116.53 | 26383 |
| 1730500200 | 119.5 | 3.47 | 2.99 | 114.15 | 126.26 | 114.15 | 44695 |
| 1730413800 | 116.03 | -2.75 | -2.32 | 118.98 | 120.32 | 115.9 | 38834 |
| 1730327400 | 118.78 | -3.06 | -2.51 | 120.7 | 122.15 | 118.5 | 38152 |
| 1730241000 | 121.84 | 1.62 | 1.35 | 119.39 | 122.13 | 117.69 | 30558 |
| 1730154600 | 120.22 | 1.53 | 1.29 | 119.81 | 120.81 | 119.665 | 32763 |
| 1729895400 | 118.69 | -0.63 | -0.53 | 119.79 | 120.19 | 118.54 | 18993 |
| 1729809000 | 119.32 | 0.41 | 0.34 | 119.28 | 119.64 | 117.78 | 43246 |
| 1729722600 | 118.91 | -0.53 | -0.44 | 119.03 | 119.69 | 117.385 | 22396 |
| 1729636200 | 119.44 | -0.21 | -0.18 | 119.03 | 119.8 | 118.65 | 31197 |
| 1729549800 | 119.65 | -2.59 | -2.12 | 123.54 | 123.54 | 119.2101 | 27296 |
| 1729290600 | 122.24 | -1.84 | -1.48 | 124.32 | 124.925 | 122.24 | 29949 |
| 1729204200 | 124.08 | -0.8 | -0.64 | 124.91 | 124.91 | 122.875 | 27613 |
| 1729117800 | 124.88 | 3.78 | 3.12 | 122.9 | 125.65 | 122.19 | 40876 |
| 1729031400 | 121.1 | -0.02 | -0.02 | 120.88 | 124.72 | 120.88 | 80548 |
| 1728945000 | 121.12 | 0.72 | 0.60 | 118.64 | 121.32 | 118.44 | 23364 |
| 1728685800 | 120.4 | 2.68 | 2.28 | 118.25 | 120.68 | 118.0347 | 32340 |
| 1728599400 | 117.72 | -4.36 | -3.57 | 120.36 | 120.475 | 117.55 | 41150 |
| 1728513000 | 122.08 | 1.52 | 1.26 | 120.56 | 122.34 | 120.415 | 41739 |
| 1728426600 | 120.56 | 0.2 | 0.17 | 120.76 | 121.4181 | 119.99 | 30758 |
| 1728340200 | 120.36 | -2.66 | -2.16 | 122.17 | 122.17 | 120.02 | 61631 |
| 1728081000 | 123.02 | 1.38 | 1.13 | 123.22 | 124.1 | 122.23 | 37190 |
| 1727994600 | 121.64 | -1.05 | -0.86 | 123.09 | 123.09 | 121.01 | 33021 |
| 1727908200 | 122.69 | -0.51 | -0.41 | 123.2 | 124.6054 | 122.67 | 27955 |
| 1727821800 | 123.2 | -2.57 | -2.04 | 125 | 125 | 122.685 | 42817 |
| 1727735400 | 125.77 | 1.76 | 1.42 | 123 | 126.21 | 122.59 | 75375 |
| 1727476200 | 124.01 | -1.79 | -1.42 | 126.34 | 127.48 | 123.63 | 28177 |
| 1727389800 | 125.8 | 0.42 | 0.33 | 126.87 | 127.03 | 124.52 | 64921 |
| 1727303400 | 125.38 | -1.59 | -1.25 | 127.15 | 127.15 | 124.93 | 36537 |
| 1727217000 | 126.97 | -0.03 | -0.02 | 127.57 | 127.69 | 125.85 | 29380 |
| 1727130600 | 127 | 0.24 | 0.19 | 126.91 | 127.69 | 124.805 | 51527 |
| 1726871400 | 126.76 | 1.01 | 0.80 | 125.25 | 129.78 | 124.51 | 710953 |
| 1726785000 | 125.75 | 2.41 | 1.95 | 125.88 | 126.08 | 123.9 | 47423 |
| 1726698600 | 123.34 | -0.76 | -0.61 | 123.64 | 127.24 | 121.745 | 62085 |
| 1726612200 | 124.1 | -0.41 | -0.33 | 125.48 | 126.9 | 124.07 | 70012 |
| 1726525800 | 124.51 | -0.14 | -0.11 | 124.65 | 125.6 | 123.28 | 79095 |
| 1726266600 | 124.65 | 1.2 | 0.97 | 124.17 | 125.56 | 123.12 | 47712 |
| 1726180200 | 123.45 | 1.23 | 1.01 | 123.22 | 125.145 | 122.6 | 43737 |
| 1726093800 | 122.22 | -1.65 | -1.33 | 123.87 | 123.87 | 119.92 | 60406 |
| 1726007400 | 123.87 | 2.6 | 2.14 | 121.27 | 124.17 | 121.01 | 68922 |
| 1725921000 | 121.27 | -7.76 | -6.01 | 126.87 | 128.49 | 118.27 | 175051 |
| 1725661800 | 129.03 | -2.65 | -2.01 | 131.27 | 131.96 | 128.61 | 63049 |
| 1725575400 | 131.68 | 0.45 | 0.34 | 131.47 | 132.13 | 129.51 | 21264 |
| 1725489000 | 131.22999 | 0.33 | 0.25 | 130.44 | 131.88 | 129.19999 | 32407 |
| 1725402600 | 130.9 | -6.23 | -4.54 | 135.5 | 136.96 | 130.33 | 61574 |
| 1725057000 | 137.13 | 1.44 | 1.06 | 135.5 | 137.53 | 135.5 | 41687 |
| 1724970600 | 135.69 | -0.08 | -0.06 | 136.78 | 136.82 | 135.35 | 26171 |
| 1724884200 | 135.77 | 3.72 | 2.82 | 132.58 | 136.12 | 132.155 | 49338 |
| 1724797800 | 132.05 | -0.39 | -0.29 | 132.27 | 132.9 | 130.93 | 30811 |
| 1724711400 | 132.44 | -1.56 | -1.16 | 134.3 | 134.785 | 132.3 | 45231 |
| 1724452200 | 134 | 3.77 | 2.89 | 130.94 | 134.1 | 129.97999 | 41928 |
| 1724365800 | 130.22999 | 1.17 | 0.91 | 128.93 | 130.31 | 128.155 | 32000 |
| 1724279400 | 129.06 | 2.26 | 1.78 | 128.08 | 129.11 | 126.92 | 20689 |
| 1724193000 | 126.8 | -0.83 | -0.65 | 127.34 | 127.845 | 126.73 | 23483 |
| 1724106600 | 127.63 | 0.45 | 0.35 | 126.53 | 128.11 | 126.23 | 32575 |
| 1723847400 | 127.18 | -2.48 | -1.91 | 129.41999 | 130.54 | 126.99 | 33363 |
| 1723761000 | 129.66 | 3.89 | 3.09 | 128.19 | 130.41999 | 126.905 | 29029 |
| 1723674600 | 125.77 | -1.28 | -1.01 | 127.98 | 127.98 | 125.76 | 47181 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
