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 | 1.577 | 1.16996809852 | 134.79 | 136.89 | 130.825 | 4636562 | 134.54181498 | CS |
| 4 | 3.222 | 2.41991813436 | 133.145 | 136.89 | 130.43 | 5839550 | 133.71598786 | CS |
| 12 | 9.527 | 7.51103752759 | 126.84 | 136.89 | 120.47 | 6818054 | 130.54463608 | CS |
| 26 | 22.447 | 19.7041783708 | 113.92 | 141.23 | 110.86 | 6584399 | 128.0871817 | CS |
| 52 | 32.477 | 31.2609490808 | 103.89 | 141.23 | 99.71 | 6023761 | 120.2123918 | CS |
| 156 | 28.687 | 26.6409732541 | 107.68 | 141.23 | 89.674 | 5535219 | 110.83301624 | CS |
| 260 | 48.847 | 55.8123857404 | 87.52 | 142.6 | 86.16 | 5470279 | 112.9765459 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 135.62 | -0.83 | -0.61 | 135.99 | 137.06 | 135.25 | 3928130 |
| 1749768000 | 136.44999 | 1.17 | 0.86 | 135.54499 | 136.88999 | 135.455 | 5083985 |
| 1749681600 | 135.28 | 1.15 | 0.86 | 134.33 | 135.35 | 132.93 | 4096759 |
| 1749595200 | 134.13 | 0.73 | 0.55 | 133.8 | 134.8495 | 133.33 | 3515302 |
| 1749508800 | 133.4 | -0.18 | -0.13 | 133.02 | 134.29 | 130.82499 | 6618708 |
| 1749249600 | 133.58 | -0.36 | -0.27 | 134.79 | 135.22 | 133.1 | 3868058 |
| 1749163200 | 133.94 | 0.98 | 0.74 | 133.69 | 134.38 | 132.19 | 5586838 |
| 1749076800 | 132.96 | -0.75 | -0.56 | 134.33 | 134.86869 | 132.94 | 4057032 |
| 1748990400 | 133.71 | 0.14 | 0.10 | 133.72 | 133.97 | 131.61 | 5904730 |
| 1748904000 | 133.57 | -0.01 | -0.01 | 133.35 | 133.74 | 131.88 | 4463953 |
| 1748644800 | 133.58 | 0.73 | 0.55 | 132.6 | 134.125 | 131.74 | 14236774 |
| 1748558400 | 132.85 | 0.83 | 0.63 | 132.1 | 133.055 | 131.35 | 3078280 |
| 1748472000 | 132.02 | -0.92 | -0.69 | 133.25 | 133.6 | 131.84 | 3622065 |
| 1748385600 | 132.94 | 1.64 | 1.25 | 131.43 | 133.84 | 131.43 | 5591034 |
| 1748040000 | 131.3 | -0.2 | -0.15 | 131.5 | 132.16999 | 130.43 | 6146041 |
| 1747953600 | 131.5 | -1.55 | -1.16 | 132.46 | 132.88 | 131.16999 | 6277117 |
| 1747867200 | 133.05 | -2.15 | -1.59 | 135.47 | 136.16999 | 133.02 | 7209077 |
| 1747780800 | 135.19999 | -0.35 | -0.26 | 135.1 | 135.83 | 134.541 | 6455174 |
| 1747694400 | 135.55 | 0.75 | 0.56 | 135.41999 | 135.69 | 134.53 | 8011710 |
| 1747435200 | 134.8 | 1.45 | 1.09 | 133.145 | 135.29 | 132.77 | 7128822 |
| 1747348800 | 133.35 | 4.79 | 3.73 | 129.66999 | 133.425 | 128.85 | 8406671 |
| 1747262400 | 128.56 | -0.49 | -0.38 | 129.56 | 130.13999 | 128.19 | 5266919 |
| 1747176000 | 129.05 | -2.94 | -2.23 | 131.495 | 131.75 | 128.91999 | 6387793 |
| 1747089600 | 131.99 | -1.25 | -0.94 | 131.79 | 133.66 | 130.1017 | 5958365 |
| 1746830400 | 133.24 | -0.76 | -0.57 | 133.975 | 134.97 | 133.19 | 4976131 |
| 1746744000 | 134 | 0.05 | 0.04 | 133.75 | 135.22 | 133.08 | 5989836 |
| 1746657600 | 133.94999 | 0.89 | 0.67 | 133.5 | 134.43 | 132.43119 | 4924920 |
| 1746571200 | 133.06 | 0.46 | 0.35 | 132.5 | 133.6 | 130.69999 | 6274827 |
| 1746484800 | 132.6 | -0.22 | -0.17 | 132.885 | 133.06 | 131.44999 | 5749466 |
| 1746225600 | 132.82 | 1.94 | 1.48 | 131.91 | 136.8 | 131.33 | 9801414 |
| 1746139200 | 130.88 | 0.13 | 0.10 | 129.5 | 131.63 | 128 | 6766873 |
| 1746052800 | 130.75 | 0.25 | 0.19 | 130.97 | 131.266 | 128.68 | 8506783 |
| 1745966400 | 130.5 | 0.97 | 0.75 | 129.84 | 131.27 | 128.8 | 4315297 |
| 1745880000 | 129.53 | 0.68 | 0.53 | 129.33 | 130.12 | 128.52 | 3833569 |
| 1745620800 | 128.85 | -0.53 | -0.41 | 129.53 | 129.53 | 127.235 | 4847730 |
| 1745534400 | 129.38 | -0.46 | -0.35 | 130.02 | 130.19999 | 128.03 | 6594395 |
| 1745448000 | 129.84 | -1.89 | -1.43 | 132.31 | 132.88999 | 127.13 | 8763124 |
| 1745361600 | 131.72999 | 1.84 | 1.42 | 129.93 | 132.03 | 129.93 | 5836226 |
| 1745275200 | 129.88999 | -1.09 | -0.83 | 130.97 | 131.96 | 128.5105 | 6046897 |
| 1744929600 | 130.97999 | 1.28 | 0.99 | 130.375 | 132.71 | 129.66 | 10461829 |
| 1744843200 | 129.69999 | 3.48 | 2.76 | 129.695 | 134.16 | 129.01 | 13480677 |
| 1744756800 | 126.22 | -1.74 | -1.36 | 127.62 | 128.49 | 125.595 | 8638449 |
| 1744670400 | 127.96 | 1.08 | 0.85 | 127.64 | 128.4999 | 126.84 | 6986261 |
| 1744411200 | 126.88 | 2.38 | 1.91 | 126.055 | 128.52 | 124.04 | 7187148 |
| 1744324800 | 124.5 | -2.54 | -2.00 | 126.54 | 126.82 | 122.02 | 11086240 |
| 1744238400 | 127.04 | 3.09 | 2.49 | 122.5 | 127.76 | 120.85 | 10177831 |
| 1744152000 | 123.95 | -0.91 | -0.73 | 127.07 | 127.96 | 122.06 | 9894424 |
| 1744065600 | 124.86 | 0.42 | 0.34 | 122.27 | 126.5 | 120.47 | 10190432 |
| 1743806400 | 124.44 | -7.19 | -5.46 | 130.31 | 132.4 | 124 | 10781527 |
| 1743720000 | 131.63 | -0.3 | -0.23 | 131.12 | 133.63999 | 131.12 | 6237886 |
| 1743633600 | 131.93 | 0.24 | 0.18 | 131.095 | 132.13 | 129.7612 | 4227616 |
| 1743547200 | 131.69 | -0.96 | -0.72 | 132.85 | 132.85 | 131.08 | 4228064 |
| 1743460800 | 132.65 | 1.83 | 1.40 | 130.76 | 133.19999 | 130.63999 | 9647855 |
| 1743201600 | 130.82 | -0.53 | -0.40 | 131.255 | 133.46 | 130.75 | 6708348 |
| 1743115200 | 131.35 | 4.74 | 3.74 | 127.36 | 131.93 | 126.656 | 8422049 |
| 1743028800 | 126.61 | 1.01 | 0.80 | 125.74 | 127.34 | 125.1255 | 6053670 |
| 1742942400 | 125.6 | -1.61 | -1.27 | 127.75 | 128.79 | 124.5 | 6726904 |
| 1742856000 | 127.21 | 0.87 | 0.69 | 127.68 | 127.835 | 126.6 | 5283038 |
| 1742596800 | 126.34 | -0.44 | -0.35 | 126.84 | 126.84 | 125.49 | 8828162 |
| 1742510400 | 126.78 | -0.64 | -0.50 | 127.42 | 127.76 | 126.38 | 5156426 |
| 1742424000 | 127.42 | 1.12 | 0.89 | 125.97 | 127.78 | 125.775 | 5098536 |
| 1742337600 | 126.3 | -1.34 | -1.05 | 128 | 128.619 | 124.9 | 7959653 |
| 1742251200 | 127.64 | 0.93 | 0.73 | 126.72 | 127.87 | 126.2 | 6663037 |
| 1741992000 | 126.71 | -3.18 | -2.45 | 125 | 128.49 | 124.5 | 9537535 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
