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 | 0.79 | 0.601538110104 | 131.33 | 135.89 | 130.125 | 471804 | 133.4592594 | CS |
| 4 | 8.09 | 6.52261549625 | 124.03 | 135.89 | 120.28 | 453974 | 129.57057945 | CS |
| 12 | 7.83 | 6.29978276611 | 124.29 | 135.89 | 118.195 | 445700 | 127.66569412 | CS |
| 26 | -11 | -7.68585802124 | 143.12 | 159.76 | 116.2 | 436822 | 132.9319071 | CS |
| 52 | 0.25 | 0.189580647607 | 131.87 | 159.76 | 116.2 | 387034 | 133.4958766 | CS |
| 156 | 19.22 | 17.023914969 | 112.9 | 159.76 | 104.15 | 444740 | 123.10901451 | CS |
| 260 | 45.78 | 53.0229325921 | 86.34 | 159.76 | 80.76 | 372788 | 121.79979857 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752705600 | 132.12 | 0.62 | 0.47 | 131.81 | 132.87 | 130.125 | 423667 |
| 1752619200 | 131.5 | -2.07 | -1.55 | 133.53 | 134.09 | 131.215 | 356951 |
| 1752532800 | 133.57 | -0.93 | -0.69 | 133.86 | 135.228 | 133 | 532416 |
| 1752273600 | 134.5 | -0.22 | -0.16 | 134.3 | 134.9 | 133.27 | 504534 |
| 1752187200 | 134.72 | 3.27 | 2.49 | 131.33 | 135.88999 | 130.66 | 541811 |
| 1752100800 | 131.44999 | -0.43 | -0.33 | 130.94 | 131.99 | 130.415 | 300658 |
| 1752014400 | 131.88 | 0.36 | 0.27 | 131.52 | 133.61609 | 130.75 | 402552 |
| 1751928000 | 131.52 | 0.02 | 0.02 | 130.6 | 132.03 | 129.87 | 514678 |
| 1751576640 | 131.5 | 0.98 | 0.75 | 130.03 | 132.485 | 130.03 | 273623 |
| 1751496000 | 130.52 | 0.43 | 0.33 | 129.29 | 130.99 | 128.455 | 419606 |
| 1751409600 | 130.09 | 3.21 | 2.53 | 126.2 | 131.36 | 125.45 | 570082 |
| 1751323200 | 126.88 | -1.06 | -0.83 | 127.72 | 127.74 | 125.74 | 361754 |
| 1751064000 | 127.94 | 0.92 | 0.72 | 127.33 | 127.95 | 125.75 | 829087 |
| 1750977600 | 127.02 | 1.39 | 1.11 | 126.31 | 127.29 | 125.91 | 284040 |
| 1750891200 | 125.63 | -0.41 | -0.33 | 126.63 | 126.63 | 124.51 | 278871 |
| 1750804800 | 126.04 | 2.32 | 1.88 | 124.91 | 126.73 | 124.445 | 441806 |
| 1750718400 | 123.72 | 0.82 | 0.67 | 122.2 | 123.72 | 120.28 | 476358 |
| 1750459200 | 122.9 | -0.54 | -0.44 | 124.03 | 124.69 | 121.36 | 659396 |
| 1750286400 | 123.44 | -1.08 | -0.87 | 124.22 | 124.8 | 122.605 | 496321 |
| 1750200000 | 124.52 | 0.96 | 0.78 | 122.62 | 125.73 | 121.42 | 464564 |
| 1750113600 | 123.56 | -0.82 | -0.66 | 125.68 | 126.39 | 122.63 | 609823 |
| 1749854400 | 124.38 | -3.81 | -2.97 | 126.51 | 127.195 | 124.16 | 485985 |
| 1749768000 | 128.19 | -1 | -0.77 | 127.79 | 128.52 | 126.645 | 393708 |
| 1749681600 | 129.19 | -1.13 | -0.87 | 130.77 | 131.4 | 128.19 | 506352 |
| 1749595200 | 130.32 | 2.43 | 1.90 | 128.09 | 130.9 | 127.875 | 639246 |
| 1749508800 | 127.89 | -0.75 | -0.58 | 128.72999 | 129.2099 | 127.15 | 294904 |
| 1749249600 | 128.63999 | 2.83 | 2.25 | 127.09 | 129.16 | 126.58 | 305584 |
| 1749163200 | 125.81 | -0.53 | -0.42 | 126.37 | 127.0875 | 125.2 | 325814 |
| 1749076800 | 126.34 | -1.29 | -1.01 | 128.38 | 128.85 | 126.16 | 421220 |
| 1748990400 | 127.63 | 3.34 | 2.69 | 124.37 | 127.85 | 123.71 | 409375 |
| 1748904000 | 124.29 | -2.39 | -1.89 | 125.92 | 125.96 | 123.7269 | 299333 |
| 1748644800 | 126.68 | -0.24 | -0.19 | 125.68 | 127.23 | 125.28 | 462540 |
| 1748558400 | 126.92 | -3.48 | -2.67 | 130.54 | 130.815 | 126.4 | 364233 |
| 1748472000 | 130.4 | -0.37 | -0.28 | 130.49 | 130.96 | 129.87 | 282812 |
| 1748385600 | 130.77 | 2.43 | 1.89 | 130.07 | 130.94 | 128.757 | 352798 |
| 1748040000 | 128.34 | -0.74 | -0.57 | 126.52 | 128.8 | 126.52 | 297270 |
| 1747953600 | 129.08 | 1.41 | 1.10 | 127.77 | 130.12 | 127.255 | 324891 |
| 1747867200 | 127.67 | -3.55 | -2.71 | 130.35 | 130.35 | 127.56 | 289821 |
| 1747780800 | 131.22 | -1.57 | -1.18 | 132.41999 | 132.41999 | 130.645 | 382144 |
| 1747694400 | 132.79 | 2.1 | 1.61 | 129.33 | 133 | 128.955 | 545908 |
| 1747435200 | 130.69 | 2.41 | 1.88 | 128.26 | 130.71 | 127.99 | 459075 |
| 1747348800 | 128.28 | 0.96 | 0.75 | 126.58 | 129.275 | 126.35 | 636720 |
| 1747262400 | 127.32 | 1.09 | 0.86 | 125.79 | 128.01 | 125.58 | 504223 |
| 1747176000 | 126.23 | -0.3 | -0.24 | 126.57 | 128.37 | 125.67 | 578519 |
| 1747089600 | 126.53 | 2.86 | 2.31 | 127.98 | 130.25 | 123.93 | 727456 |
| 1746830400 | 123.67 | 2.41 | 1.99 | 122.67 | 123.75 | 120.77 | 499277 |
| 1746744000 | 121.26 | -4.52 | -3.59 | 121.61 | 126.1 | 118.195 | 862761 |
| 1746657600 | 125.78 | 0.27 | 0.22 | 126.5 | 127.28 | 125.46 | 506366 |
| 1746571200 | 125.51 | -1.42 | -1.12 | 126.8 | 126.955 | 124.99 | 469225 |
| 1746484800 | 126.93 | -2.26 | -1.75 | 128.36 | 129.66999 | 126.86 | 375020 |
| 1746225600 | 129.19 | 3.51 | 2.79 | 127.41 | 129.66999 | 126.16 | 442447 |
| 1746139200 | 125.68 | -0.43 | -0.34 | 126.5 | 127.555 | 125.53 | 449100 |
| 1746052800 | 126.11 | -0.72 | -0.57 | 125.46 | 126.11 | 122.79 | 397118 |
| 1745966400 | 126.83 | 1.07 | 0.85 | 125.16 | 127.7 | 124.0014 | 393107 |
| 1745880000 | 125.76 | 0.46 | 0.37 | 125.78 | 127.18 | 124.81 | 393574 |
| 1745620800 | 125.3 | -0.89 | -0.71 | 125.86 | 125.95 | 124.125 | 230179 |
| 1745534400 | 126.19 | 1.71 | 1.37 | 124.29 | 126.91 | 122.44 | 305565 |
| 1745448000 | 124.48 | 2.02 | 1.65 | 125.58 | 127.44 | 124.15 | 418346 |
| 1745361600 | 122.46 | 1.66 | 1.37 | 120.82 | 123.78 | 120.36 | 644303 |
| 1745275200 | 120.8 | -3.15 | -2.54 | 122.89 | 123.51 | 120.06 | 296768 |
| 1744929600 | 123.95 | 0.43 | 0.35 | 124.79 | 125.57 | 123.77 | 211252 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
