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 | 1.7246 | 1.37325317514 | 125.585 | 129.005 | 122.89 | 949848 | 125.16091348 | CS |
| 4 | -16.8196 | -11.6698073673 | 144.1292 | 147.33 | 122.89 | 1173176 | 132.53533104 | CS |
| 12 | 16.0596 | 14.4355955056 | 111.25 | 147.33 | 98.5 | 2303604 | 120.23541587 | CS |
| 26 | -71.6904 | -36.0253266332 | 199 | 219.77 | 98.5 | 2211875 | 131.65830877 | CS |
| 52 | -11.9904 | -8.60760947595 | 139.3 | 221.8299 | 98.5 | 1903207 | 151.14632462 | CS |
| 156 | 95.9696 | 306.220804084 | 31.34 | 221.8299 | 20.49 | 1217374 | 117.09161801 | CS |
| 260 | 111.6396 | 712.441608168 | 15.67 | 221.8299 | 7.58 | 1011202 | 89.98092267 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206800 | 125.73 | 0.34 | 0.27 | 129.19999 | 132.97999 | 125.4195 | 1121000 |
| 1735947600 | 125.39 | 2.4 | 1.95 | 124 | 125.79 | 122.89 | 961454 |
| 1735861200 | 122.99 | -2.56 | -2.04 | 126.66 | 127.7 | 122.95 | 1085021 |
| 1735688400 | 125.55 | -1.56 | -1.23 | 127.72 | 128.8 | 123.81 | 870936 |
| 1735602000 | 127.11 | -0.65 | -0.51 | 125.95 | 129.005 | 124 | 926109 |
| 1735342800 | 127.76 | -3.14 | -2.40 | 130.69999 | 133.3 | 126.7368 | 854115 |
| 1735256400 | 130.9 | -1.01 | -0.77 | 130.76 | 132.4 | 129.69999 | 589279 |
| 1735077840 | 131.91 | 2.96 | 2.30 | 129.55 | 132.3762 | 128.60669 | 495239 |
| 1734997200 | 128.94999 | 0.29 | 0.23 | 129.47 | 131.22 | 127.2237 | 732812 |
| 1734738000 | 128.66 | -0.43 | -0.33 | 125.78 | 132.07 | 125 | 2160572 |
| 1734651600 | 129.09 | 1.89 | 1.49 | 127.01 | 129.36 | 123.4909 | 1142910 |
| 1734565200 | 127.2 | -7.69 | -5.70 | 136.56 | 136.71 | 126.04 | 1332144 |
| 1734478800 | 134.88999 | -5.38 | -3.84 | 138.79 | 139.76 | 134.62 | 1093669 |
| 1734392400 | 140.27 | -0.36 | -0.26 | 138.91 | 140.9 | 136.01 | 1929582 |
| 1734133200 | 140.63 | 9.12 | 6.93 | 135 | 141.199 | 132.9 | 1564246 |
| 1734046800 | 131.51 | -6.96 | -5.03 | 136.8 | 136.84 | 130.43 | 1534993 |
| 1733960400 | 138.47 | 0.87 | 0.63 | 140.6 | 140.6 | 135 | 1035352 |
| 1733874000 | 137.6 | -2.86 | -2.04 | 141.69999 | 141.69999 | 136.51 | 1233913 |
| 1733787600 | 140.46 | 0.86 | 0.62 | 142.88 | 147.33 | 140.35 | 1941671 |
| 1733528400 | 139.6 | 8.37 | 6.38 | 137.85 | 144.54 | 134.87 | 2652264 |
| 1733442000 | 131.22999 | -5.17 | -3.79 | 134.01 | 136.35 | 131.07 | 1219691 |
| 1733355600 | 136.4 | 8.99 | 7.06 | 128.54 | 138.03 | 128.5 | 2202271 |
| 1733269200 | 127.41 | -3.3 | -2.52 | 131.6 | 131.6 | 126.6288 | 1164526 |
| 1733182800 | 130.71 | 1.19 | 0.92 | 129.38 | 131.27 | 121.52 | 2412138 |
| 1732917840 | 129.52 | 2.37 | 1.86 | 130 | 130.5 | 127.55 | 901877 |
| 1732750800 | 127.15 | 2.86 | 2.30 | 126.32 | 129.75 | 125.6112 | 1169483 |
| 1732664400 | 124.29 | -5.64 | -4.34 | 128.06 | 131.63 | 124.27 | 2049625 |
| 1732578000 | 129.93 | 3.51 | 2.78 | 130 | 135.4299 | 129.25 | 3178708 |
| 1732318800 | 126.42 | 3.95 | 3.23 | 123.45 | 128.26 | 118.73 | 2365313 |
| 1732232400 | 122.47 | 3.47 | 2.92 | 121.05 | 127.07 | 118.1 | 4219698 |
| 1732146000 | 119 | -2.71 | -2.23 | 121.4 | 122.32 | 102.77 | 11717680 |
| 1732059600 | 121.71 | -0.95 | -0.77 | 120.13 | 122.99 | 117.8 | 2452708 |
| 1731973200 | 122.66 | 1.33 | 1.10 | 117.8 | 122.89 | 115.15 | 3182060 |
| 1731714000 | 121.33 | -1.78 | -1.45 | 121.87 | 127.55 | 120.81 | 3167959 |
| 1731627600 | 123.11 | 0.15 | 0.12 | 123.1 | 125.45 | 120.8746 | 1316934 |
| 1731541200 | 122.96 | -8.37 | -6.37 | 131.97999 | 132.52 | 122.175 | 2149663 |
| 1731454800 | 131.33 | -2.82 | -2.10 | 131.35 | 133.88 | 126.63 | 2770195 |
| 1731368400 | 134.15 | 13.95 | 11.61 | 125.53 | 134.56 | 125.53 | 4208545 |
| 1731109200 | 120.2 | 4.13 | 3.56 | 117 | 120.33 | 114.27 | 3872781 |
| 1731022800 | 116.07 | 11.91 | 11.43 | 110.25 | 125.241 | 109.1232 | 9376493 |
| 1730936400 | 104.16 | -2.97 | -2.77 | 109.7 | 109.7 | 98.5 | 6424466 |
| 1730850000 | 107.13 | 3.24 | 3.12 | 104.3 | 107.55 | 103.3 | 1750197 |
| 1730763600 | 103.89 | 0.77 | 0.75 | 103.63 | 107.67 | 103.63 | 1857729 |
| 1730500800 | 103.12 | -2.13 | -2.02 | 105.8 | 108.78 | 103.12 | 2457357 |
| 1730414400 | 105.25 | -3.97 | -3.63 | 106.4 | 107.8475 | 104.64 | 2028384 |
| 1730328000 | 109.22 | -4.05 | -3.58 | 112.14 | 113.88 | 109.01 | 1740289 |
| 1730241600 | 113.27 | 3.21 | 2.92 | 109.24 | 114.61 | 107.87 | 2519295 |
| 1730155200 | 110.06 | -0.32 | -0.29 | 111.49 | 113.045 | 109.79 | 1823438 |
| 1729896000 | 110.38 | 3.18 | 2.97 | 107.2 | 110.5 | 106.39 | 1847529 |
| 1729809600 | 107.2 | 1.63 | 1.54 | 105.5 | 107.8 | 104.65 | 1456159 |
| 1729723200 | 105.57 | -1.06 | -0.99 | 105.91 | 106.53 | 103.59 | 1513543 |
| 1729636800 | 106.63 | -5.88 | -5.23 | 110 | 111.57 | 104.51 | 2668596 |
| 1729550400 | 112.51 | 4.31 | 3.98 | 113.11 | 116.41 | 111.81 | 3400714 |
| 1729291200 | 108.2 | 0.26 | 0.24 | 108.4 | 109.58 | 106.86 | 1732058 |
| 1729204800 | 107.94 | 0.86 | 0.80 | 107.5 | 108.2 | 105.37 | 1756526 |
| 1729118400 | 107.08 | -2.86 | -2.60 | 109.03 | 109.4899 | 105.45 | 2626777 |
| 1729032000 | 109.94 | -5.49 | -4.76 | 113.88 | 114.99 | 106.8401 | 3236040 |
| 1728945600 | 115.43 | 5.71 | 5.20 | 111.25 | 116.59 | 110.5 | 2991552 |
| 1728686400 | 109.72 | 2.26 | 2.10 | 107.4 | 110.7099 | 106.38 | 2007963 |
| 1728600000 | 107.46 | 2.05 | 1.94 | 104.77 | 107.9599 | 103 | 1794690 |
| 1728513600 | 105.41 | 1.4 | 1.35 | 104.67 | 108.22 | 104.41 | 2253101 |
| 1728427200 | 104.01 | 2.5 | 2.46 | 101.51 | 104.0799 | 100.6939 | 1522630 |
| 1728340800 | 101.51 | -4.38 | -4.14 | 105.01 | 105.37 | 100.1 | 2860619 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
