
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.5 | -1.97052100575 | 126.87 | 129.95 | 122.37 | 3723066 | 126.39411835 | CS |
4 | 7.64 | 6.54501841857 | 116.73 | 131.81 | 116.5 | 3304034 | 126.87607658 | CS |
12 | -2.57 | -2.02457854104 | 126.94 | 134.85 | 116.5 | 2988688 | 127.32884249 | CS |
26 | 20.56 | 19.8054137366 | 103.81 | 134.85 | 96.6201 | 2896122 | 117.62360724 | CS |
52 | 21.19 | 20.5369257608 | 103.18 | 134.85 | 96.6201 | 2762046 | 113.89880031 | CS |
156 | 27.38 | 28.2297144035 | 96.99 | 134.85 | 72.405 | 2996789 | 96.65722528 | CS |
260 | 50.91 | 69.3030220528 | 73.46 | 134.85 | 37.75 | 3040402 | 88.51508455 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738971600 | 124.37 | -3.11 | -2.44 | 128.24 | 128.24 | 123.79 | 3011870 |
1738885200 | 127.48 | 2.72 | 2.18 | 126.08 | 128 | 125.02 | 3931527 |
1738798800 | 124.76 | -2.93 | -2.29 | 127.03 | 127.05 | 122.37 | 4814887 |
1738712400 | 127.69 | -0.16 | -0.13 | 129.05 | 129.94999 | 127.41 | 3209622 |
1738626000 | 127.85 | -2.1 | -1.62 | 126.87 | 129.09 | 126.24 | 3846639 |
1738366800 | 129.94999 | -0.49 | -0.38 | 130.61 | 131.1 | 129.22999 | 4676438 |
1738280400 | 130.44 | 1.59 | 1.23 | 129.69999 | 131.71 | 129.08 | 2435513 |
1738194000 | 128.85 | -1.15 | -0.88 | 130 | 130.53 | 128.74 | 2186996 |
1738107600 | 130 | 1.02 | 0.79 | 129.61 | 130.76 | 127.3 | 3642482 |
1738021200 | 128.97999 | -1.62 | -1.24 | 129.18 | 130 | 127.4 | 4244476 |
1737762000 | 130.6 | 0.66 | 0.51 | 131.34 | 131.81 | 130.22 | 2713815 |
1737675600 | 129.94 | 0 | 0.00 | 129.94 | 129.94 | 129.94 | 0 |
1737589200 | 129.94 | 0.46 | 0.36 | 131 | 131.19999 | 129.80009 | 2725868 |
1737502800 | 129.47999 | 4.95 | 3.97 | 126 | 129.6 | 125.88 | 4352533 |
1737157200 | 124.53 | 1.24 | 1.01 | 124.6 | 125.405 | 123.7 | 4232234 |
1737070800 | 123.29 | 2.57 | 2.13 | 120.58 | 123.496 | 120.51 | 2871622 |
1736984400 | 120.72 | 0.93 | 0.78 | 122.07 | 122.5 | 120 | 2405516 |
1736898000 | 119.79 | 1.32 | 1.11 | 119.41 | 120.585 | 118.64 | 2068332 |
1736811600 | 118.47 | 0.53 | 0.45 | 116.73 | 118.6 | 116.5 | 2254891 |
1736552400 | 117.94 | -2.36 | -1.96 | 118.44 | 119.1 | 117.22 | 3735930 |
1736379600 | 120.3 | -0.38 | -0.31 | 120.24 | 120.5 | 118.59 | 2562384 |
1736293200 | 120.68 | -1.41 | -1.15 | 122.57 | 123.68 | 119.78 | 2622194 |
1736206800 | 122.09 | -1.35 | -1.09 | 124.13 | 124.6051 | 121.75 | 2310459 |
1735947600 | 123.44 | 1.26 | 1.03 | 122.61 | 123.565 | 121.78 | 1612376 |
1735861200 | 122.18 | -1.75 | -1.41 | 125.4 | 125.5 | 121.2414 | 1837546 |
1735688400 | 123.93 | -0.33 | -0.27 | 124.28 | 124.91 | 123.5 | 2171587 |
1735602000 | 124.26 | -1.45 | -1.15 | 124.19 | 124.97 | 122.99 | 2621013 |
1735342800 | 125.71 | -0.68 | -0.54 | 125.18 | 126.58 | 124.9 | 1653505 |
1735256400 | 126.39 | 0.16 | 0.13 | 126.11 | 126.83 | 125.22 | 1530231 |
1735077840 | 126.23 | 2.3 | 1.86 | 124.1 | 126.3 | 123.81 | 1243272 |
1734997200 | 123.93 | -0.16 | -0.13 | 123.8 | 124.41 | 122.58 | 2257570 |
1734738000 | 124.09 | 1.74 | 1.42 | 121.25 | 124.755 | 121.09 | 10499230 |
1734651600 | 122.35 | -0.03 | -0.02 | 124.22 | 125.38 | 122.15 | 3268332 |
1734565200 | 122.38 | -5.7 | -4.45 | 127.63 | 127.724 | 121.88 | 4162657 |
1734478800 | 128.08 | -2.11 | -1.62 | 129.69 | 130.43 | 127.54 | 3603934 |
1734392400 | 130.19 | -0.01 | -0.01 | 129.6 | 130.58 | 128.69999 | 3217767 |
1734133200 | 130.19999 | -0.96 | -0.73 | 131.36 | 131.94 | 129.65 | 3064488 |
1734046800 | 131.16 | 0.29 | 0.22 | 131.91 | 132 | 130.24709 | 2297943 |
1733960400 | 130.87 | 1.72 | 1.33 | 130.56 | 131.29 | 129.88999 | 2305616 |
1733874000 | 129.15 | -1.28 | -0.98 | 129.71 | 130.38 | 128.0575 | 2838408 |
1733787600 | 130.43 | -0.55 | -0.42 | 131.02 | 132.71 | 130.32 | 2852058 |
1733528400 | 130.97999 | -2.17 | -1.63 | 133.53 | 133.77 | 130.84 | 2628211 |
1733442000 | 133.15 | -1.18 | -0.88 | 134.16 | 134.44999 | 132.75 | 2375236 |
1733355600 | 134.33 | 0.93 | 0.70 | 133.54 | 134.85 | 133.05 | 2632754 |
1733269200 | 133.4 | -0.37 | -0.28 | 133.68 | 133.91 | 131.04 | 3092056 |
1733182800 | 133.77 | 1.17 | 0.88 | 133.5 | 134.05 | 132.61 | 2922011 |
1732917840 | 132.6 | 0.01 | 0.01 | 132.8 | 133.54 | 132.29 | 1531729 |
1732750800 | 132.59 | -0.41 | -0.31 | 132.87 | 133.635 | 131.85 | 1869303 |
1732664400 | 133 | 0.25 | 0.19 | 132.94999 | 134.16999 | 132.3 | 3254723 |
1732578000 | 132.75 | 2.68 | 2.06 | 130.8 | 133.54 | 130.745 | 5730954 |
1732318800 | 130.07 | 1.8 | 1.40 | 128.69 | 130.6 | 128.21 | 2211513 |
1732232400 | 128.27 | -0.83 | -0.64 | 129.03 | 130.1 | 128.07 | 2809380 |
1732146000 | 129.1 | -0.46 | -0.36 | 130.1 | 130.57 | 128.49 | 2277285 |
1732059600 | 129.56 | 0.4 | 0.31 | 127.2 | 129.66 | 127.2 | 2729132 |
1731973200 | 129.16 | 2.38 | 1.88 | 126.93 | 129.47 | 126.83 | 3399348 |
1731714000 | 126.78 | -2.22 | -1.72 | 128.46 | 129.12 | 126.53 | 2672018 |
1731627600 | 129 | -1.16 | -0.89 | 129.77 | 130.75 | 128.91999 | 3694174 |
1731541200 | 130.16 | 1.76 | 1.37 | 128.97999 | 131.56 | 128.8 | 3114049 |
1731454800 | 128.4 | -0.8 | -0.62 | 129.18 | 130.3 | 127.465 | 3085687 |
1731368400 | 129.19999 | 1.94 | 1.52 | 126.12 | 130 | 126.12 | 3139139 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.