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 | 2.7288 | 2.09456555112 | 130.28 | 133.0299 | 130.22 | 5685 | 131.87404256 | SP |
| 4 | 3.2588 | 2.51159922929 | 129.75 | 133.0299 | 127.89 | 4549 | 130.06464903 | SP |
| 12 | 7.2688 | 5.78081756004 | 125.74 | 133.0299 | 124.12 | 5268 | 129.28054735 | SP |
| 26 | 16.6488 | 14.3080096253 | 116.36 | 133.0299 | 116.3433 | 5246 | 126.53979684 | SP |
| 52 | 18.7188 | 16.3783358124 | 114.29 | 133.0299 | 104.29 | 6287 | 118.80645134 | SP |
| 156 | 26.0888 | 24.4002992892 | 106.92 | 133.0299 | 85.5 | 5840 | 111.08653798 | SP |
| 260 | 47.1988 | 55.0038457056 | 85.81 | 133.0299 | 56.56 | 4751 | 104.42106549 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 133.0088 | 1.25 | 0.95 | 131.86 | 133.0088 | 131.82 | 7576 |
| 1721082600 | 131.7541 | -0.54 | -0.41 | 132.16 | 132.16 | 131.59 | 5865 |
| 1720823400 | 132.2982 | 1.12 | 0.85 | 131.87 | 133.0299 | 131.68 | 2903 |
| 1720737000 | 131.183 | 0.19 | 0.15 | 131.38999 | 131.5789 | 131.05 | 8084 |
| 1720650600 | 130.989 | 1.1 | 0.85 | 130.28 | 130.989 | 130.22 | 3998 |
| 1720564200 | 129.8912 | -0.29 | -0.22 | 130.05 | 130.27 | 129.72 | 3393 |
| 1720477800 | 130.1824 | -0.19 | -0.14 | 130.75 | 130.75 | 130.14769 | 5763 |
| 1720218600 | 130.3701 | 0.61 | 0.47 | 130.47 | 130.47 | 129.72999 | 2486 |
| 1720040640 | 129.7588 | 0.94 | 0.73 | 129.47999 | 129.76 | 129.43 | 2423 |
| 1719959400 | 128.8154 | 0.35 | 0.27 | 128.28 | 128.87 | 128.1 | 5429 |
| 1719873000 | 128.469 | 0.35 | 0.27 | 129.05 | 129.29 | 128.29 | 5981 |
| 1719613800 | 128.12 | 0.07 | 0.05 | 128.28 | 128.7198 | 128.025 | 3474 |
| 1719527400 | 128.0515 | -0.09 | -0.07 | 128.34 | 128.34 | 127.93 | 3506 |
| 1719441000 | 128.14599 | -0.33 | -0.26 | 128 | 128.14599 | 127.89 | 3837 |
| 1719354600 | 128.477 | -0.22 | -0.17 | 128.69999 | 128.69999 | 128.245 | 2774 |
| 1719268200 | 128.6997 | -0.55 | -0.43 | 128.6 | 129.16 | 128.52 | 3590 |
| 1719009000 | 129.2542 | -0.58 | -0.45 | 129.11 | 129.38 | 128.77 | 3912 |
| 1718922600 | 129.8372 | 0.53 | 0.41 | 129.75 | 130.07 | 129.4401 | 6885 |
| 1718749800 | 129.3042 | 0.46 | 0.36 | 128.87 | 129.5 | 128.87 | 4968 |
| 1718663400 | 128.83959 | 0.75 | 0.58 | 128 | 129.03 | 127.84 | 5589 |
| 1718404200 | 128.0937 | -0.72 | -0.56 | 127.95 | 128.16 | 127.73 | 3513 |
| 1718317800 | 128.812 | -0.99 | -0.77 | 129.44999 | 129.44999 | 128.335 | 4014 |
| 1718231400 | 129.8064 | 0.79 | 0.61 | 130.75 | 130.75 | 129.21 | 7300 |
| 1718145000 | 129.0197 | -1.39 | -1.07 | 129.41 | 129.41 | 128.53 | 27199 |
| 1718058600 | 130.40979 | 0.03 | 0.02 | 129.91 | 130.538 | 129.87 | 6374 |
| 1717799400 | 130.3792 | -0.63 | -0.48 | 130.54 | 130.9 | 130.19 | 11786 |
| 1717713000 | 131.0115 | 0.21 | 0.16 | 130.93 | 131.29 | 130.905 | 3783 |
| 1717626600 | 130.7989 | 0.53 | 0.41 | 130.69999 | 130.85499 | 130.215 | 9673 |
| 1717540200 | 130.2712 | -0.28 | -0.22 | 129.99 | 130.28 | 129.69 | 2855 |
| 1717453800 | 130.5533 | -0.02 | -0.02 | 131.01 | 131.01 | 129.96 | 7739 |
| 1717194600 | 130.5753 | 1.36 | 1.05 | 129.69 | 130.5753 | 129.01 | 9683 |
| 1717108200 | 129.213 | 0.8 | 0.62 | 130.47 | 130.47 | 128.79 | 4247 |
| 1717021800 | 128.4178 | -1.69 | -1.30 | 128.93 | 128.93 | 128.4178 | 7060 |
| 1716935400 | 130.1099 | -0.14 | -0.11 | 130.61 | 130.61 | 129.77 | 1152 |
| 1716589800 | 130.2511 | 0.91 | 0.70 | 129.71 | 130.32 | 129.71 | 2973 |
| 1716503400 | 129.3424 | -1.02 | -0.78 | 131.28 | 131.28 | 129.29499 | 9412 |
| 1716417000 | 130.3645 | -0.85 | -0.64 | 130.85 | 130.85059 | 130.20939 | 3693 |
| 1716330600 | 131.21 | 0.03 | 0.02 | 131.07 | 131.4 | 131.06 | 4251 |
| 1716244200 | 131.185 | -0.01 | -0.01 | 131.38999 | 131.58349 | 131.185 | 2111 |
| 1715985000 | 131.19999 | 0.24 | 0.18 | 130.97 | 131.19999 | 130.93 | 2863 |
| 1715898600 | 130.9624 | -0.21 | -0.16 | 131.1 | 131.25 | 130.9 | 6692 |
| 1715812200 | 131.1716 | 1.03 | 0.80 | 130.77 | 131.172 | 130.43 | 3867 |
| 1715725800 | 130.1369 | 0.9 | 0.69 | 129.63 | 130.1369 | 129.62 | 4696 |
| 1715639400 | 129.2395 | 0.17 | 0.13 | 129.49 | 129.6326 | 129.2076 | 3097 |
| 1715380200 | 129.07 | 0.15 | 0.11 | 129.46 | 129.46 | 128.97 | 3058 |
| 1715293800 | 128.92429 | 0.89 | 0.69 | 127.94 | 128.92429 | 127.94 | 5010 |
| 1715207400 | 128.0375 | 0.06 | 0.05 | 127.4 | 128.08 | 127.4 | 4508 |
| 1715121000 | 127.9767 | 0.31 | 0.24 | 128 | 128.2399 | 127.861 | 2906 |
| 1715034600 | 127.6674 | 0.87 | 0.69 | 127.52 | 127.6674 | 127.34 | 3273 |
| 1714775400 | 126.7964 | 1.02 | 0.81 | 126.72 | 126.98 | 126.27 | 4145 |
| 1714689000 | 125.7727 | 1.29 | 1.04 | 125.62 | 126.005 | 125.2382 | 1815 |
| 1714602600 | 124.4826 | -0.35 | -0.28 | 124.51 | 125.83 | 124.37 | 6650 |
| 1714516200 | 124.83 | -1.6 | -1.27 | 125.87 | 126.23 | 124.83 | 4224 |
| 1714429800 | 126.43 | 0.55 | 0.44 | 126.17 | 126.75 | 126.1 | 4935 |
| 1714170600 | 125.881 | 0.67 | 0.54 | 125.58 | 126.104 | 125.55 | 4768 |
| 1714084200 | 125.2105 | -0.49 | -0.39 | 124.12 | 125.445 | 124.12 | 3835 |
| 1713997800 | 125.6992 | 0.15 | 0.12 | 125.74 | 125.89 | 125.215 | 8661 |
| 1713911400 | 125.5487 | 0.99 | 0.79 | 124.84 | 126.04 | 124.84 | 11640 |
| 1713825000 | 124.5635 | 1.25 | 1.01 | 125.01 | 125.18 | 123.5692 | 4865 |
| 1713565800 | 123.313 | 0.28 | 0.22 | 123.24 | 123.48 | 123.175 | 1490 |
| 1713479400 | 123.0371 | 0.12 | 0.09 | 123.16 | 123.86 | 123.01 | 3146 |
| 1713393000 | 122.921 | -0.04 | -0.03 | 123.41 | 123.41 | 122.921 | 1505 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
