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 | -19.36 | -13.8920780712 | 139.36 | 140.48 | 120 | 341694 | 128.84832014 | CS |
| 4 | -22.03 | -15.5108075759 | 142.03 | 155.42 | 120 | 257823 | 140.22482339 | CS |
| 12 | -22.49 | -15.7835637589 | 142.49 | 155.42 | 120 | 239714 | 139.6089125 | CS |
| 26 | -4.24 | -3.41274951706 | 124.24 | 155.42 | 113.89 | 297538 | 133.46535335 | CS |
| 52 | -3.76 | -3.03813833226 | 123.76 | 155.42 | 113.89 | 295896 | 134.63024183 | CS |
| 156 | 56.43 | 88.7682869278 | 63.57 | 155.42 | 55.14 | 316605 | 95.97738067 | CS |
| 260 | 82.87 | 223.188796122 | 37.13 | 155.42 | 20.08 | 327601 | 75.93812876 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 122.75 | -0.26 | -0.21 | 121.45 | 125.06 | 121.07 | 1703240 |
| 1734651600 | 123.01 | -3.61 | -2.85 | 127.15 | 128.997 | 122.3 | 514644 |
| 1734565200 | 126.62 | -6.49 | -4.88 | 134.44999 | 135.43 | 125.5 | 513719 |
| 1734478800 | 133.11 | -3.14 | -2.30 | 135.4 | 136.36 | 133 | 282263 |
| 1734392400 | 136.25 | -0.01 | -0.01 | 136.53 | 138.04 | 135 | 222008 |
| 1734133200 | 136.26 | -3.58 | -2.56 | 139.36 | 140.47999 | 135.78 | 175836 |
| 1734046800 | 139.84 | -2.64 | -1.85 | 142.13999 | 143.06 | 139.62 | 206034 |
| 1733960400 | 142.47999 | 0.05 | 0.04 | 144.58 | 144.86 | 142.13999 | 217098 |
| 1733874000 | 142.43 | -2.89 | -1.99 | 144.31 | 146.16 | 141.19 | 277833 |
| 1733787600 | 145.32 | -0.54 | -0.37 | 146.38999 | 147.43 | 144.76 | 207248 |
| 1733528400 | 145.86 | 1.42 | 0.98 | 147.47 | 147.47 | 144 | 170097 |
| 1733442000 | 144.44 | -2.46 | -1.67 | 145.69 | 147.43 | 143.3551 | 176814 |
| 1733355600 | 146.9 | 0.47 | 0.32 | 145.84 | 147.47999 | 143.7818 | 191047 |
| 1733269200 | 146.43 | -1.09 | -0.74 | 147.77 | 149.99199 | 144.8775 | 168979 |
| 1733182800 | 147.52 | -0.08 | -0.05 | 147.61 | 148.38999 | 145.24 | 243507 |
| 1732917840 | 147.6 | 1.2 | 0.82 | 147.66999 | 148.29 | 145.895 | 121113 |
| 1732750800 | 146.4 | -2.01 | -1.35 | 149.71 | 150.51 | 145.24 | 164925 |
| 1732664400 | 148.41 | -4.09 | -2.68 | 151.69 | 152.32 | 146.94999 | 312725 |
| 1732578000 | 152.5 | 8.72 | 6.06 | 146.38999 | 155.41999 | 146.15 | 513416 |
| 1732318800 | 143.78 | 3.42 | 2.44 | 142.03 | 144.61 | 140.94999 | 219327 |
| 1732232400 | 140.36 | 2.95 | 2.15 | 137.97999 | 141.615 | 136.8 | 244413 |
| 1732146000 | 137.41 | -0.77 | -0.56 | 137.55 | 138.72 | 136.865 | 128783 |
| 1732059600 | 138.18 | -3.36 | -2.37 | 140.13 | 140.31 | 137.53 | 165404 |
| 1731973200 | 141.54 | 1.45 | 1.04 | 140 | 142.13999 | 139.1266 | 181908 |
| 1731714000 | 140.09 | -0.26 | -0.19 | 143.74 | 143.74 | 139.07 | 191759 |
| 1731627600 | 140.35 | -2.2 | -1.54 | 143.71 | 145.16999 | 138.87 | 250888 |
| 1731541200 | 142.55 | 1.42 | 1.01 | 143.05 | 145.5 | 142.16999 | 235691 |
| 1731454800 | 141.13 | -2.01 | -1.40 | 142.36 | 144.775 | 140.83 | 236926 |
| 1731368400 | 143.13999 | 0.82 | 0.58 | 144.01 | 145.19 | 142.29 | 192697 |
| 1731109200 | 142.32 | 1.47 | 1.04 | 140.52 | 142.97999 | 139.805 | 288670 |
| 1731022800 | 140.85 | -0.91 | -0.64 | 140.87 | 143.32 | 139.56049 | 221657 |
| 1730936400 | 141.76 | 3.27 | 2.36 | 147.24 | 147.24 | 137.88 | 430536 |
| 1730850000 | 138.49 | 4.23 | 3.15 | 127.9 | 139.21 | 125.01 | 635079 |
| 1730763600 | 134.26 | 0.05 | 0.04 | 134.16999 | 136.44 | 133.84 | 295424 |
| 1730500800 | 134.21 | 1.18 | 0.89 | 135.24 | 137.005 | 133.93 | 222511 |
| 1730414400 | 133.03 | -1.34 | -1.00 | 135.66 | 136.57 | 132.94 | 240660 |
| 1730328000 | 134.37 | 2.73 | 2.07 | 131.44 | 137.63 | 131.44 | 263425 |
| 1730241600 | 131.63999 | -6.98 | -5.04 | 135.11 | 136.44999 | 130.13999 | 286469 |
| 1730155200 | 138.62 | 3.24 | 2.39 | 136.43 | 138.72 | 135.94999 | 157978 |
| 1729896000 | 135.38 | -1.59 | -1.16 | 138.16 | 139.13999 | 135.37 | 180094 |
| 1729809600 | 136.97 | 3.06 | 2.29 | 134.57 | 136.97 | 133.74 | 227605 |
| 1729723200 | 133.91 | 0.26 | 0.19 | 133.01 | 135.05 | 133.01 | 267447 |
| 1729636800 | 133.65 | -4.25 | -3.08 | 137.1 | 137.1 | 133.5 | 258227 |
| 1729550400 | 137.9 | -3.84 | -2.71 | 140.75 | 142.49 | 137.79 | 237147 |
| 1729291200 | 141.74 | -0.46 | -0.32 | 142.83 | 143.59 | 141.18 | 180011 |
| 1729204800 | 142.19999 | -4.8 | -3.27 | 145.07 | 145.945 | 141.645 | 172589 |
| 1729118400 | 147 | 4.77 | 3.35 | 144.91999 | 147.54 | 143.555 | 295647 |
| 1729032000 | 142.22999 | -0.75 | -0.52 | 143.69999 | 144.94 | 141.97 | 233237 |
| 1728945600 | 142.97999 | 0.61 | 0.43 | 142.06 | 143.86 | 141.81 | 135064 |
| 1728686400 | 142.37 | 3.42 | 2.46 | 139.72999 | 142.665 | 138.71789 | 129754 |
| 1728600000 | 138.94999 | -3.44 | -2.42 | 139.97 | 140.995 | 138.29 | 213142 |
| 1728513600 | 142.38999 | 0.37 | 0.26 | 142.5 | 143.69999 | 141.3 | 208433 |
| 1728427200 | 142.02 | 0.75 | 0.53 | 142.82 | 143 | 140.01 | 255293 |
| 1728340800 | 141.27 | 2.37 | 1.71 | 138.1 | 141.56 | 136.095 | 209150 |
| 1728081600 | 138.9 | 0.61 | 0.44 | 141.24 | 141.24 | 136.5 | 160928 |
| 1727995200 | 138.29 | -1.24 | -0.89 | 138.61 | 139.6 | 137.12 | 145981 |
| 1727908800 | 139.53 | -1.86 | -1.32 | 140.44 | 141.97 | 139.19999 | 173657 |
| 1727822400 | 141.38999 | 0.41 | 0.29 | 140.44 | 141.74 | 138.4 | 212175 |
| 1727736000 | 140.97999 | -0.51 | -0.36 | 139.71 | 142.08 | 139.08 | 202657 |
| 1727476800 | 141.49 | 1.18 | 0.84 | 142.49 | 144.175 | 140.16 | 275362 |
| 1727390400 | 140.31 | 2.24 | 1.62 | 140.97 | 142.86 | 139.63 | 348348 |
| 1727304000 | 138.07 | -3.71 | -2.62 | 142.19 | 142.19 | 137.69999 | 381538 |
| 1727217600 | 141.78 | 0.13 | 0.09 | 141.08 | 143.895 | 139.82 | 264013 |
| 1727131200 | 141.65 | 4.15 | 3.02 | 141.03 | 142.57499 | 139.34 | 410768 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
