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 | 3.67 | 3.00450266066 | 122.15 | 128.45 | 122.15 | 566351 | 124.69476835 | CS |
| 4 | 2.82 | 2.29268292683 | 123 | 128.45 | 117.88 | 510834 | 122.05872082 | CS |
| 12 | 5.92 | 4.93744787323 | 119.9 | 131.69 | 113.95 | 549173 | 122.85399036 | CS |
| 26 | 9.75 | 8.40010338589 | 116.07 | 131.69 | 113.6574 | 596393 | 121.54799991 | CS |
| 52 | -18.73 | -12.9574541681 | 144.55 | 145.74 | 102.29 | 675877 | 118.31051883 | CS |
| 156 | -8.62 | -6.41178220768 | 134.44 | 169.32 | 102.29 | 620818 | 131.79658309 | CS |
| 260 | 32.8 | 35.2612341432 | 93.02 | 169.32 | 73.1987 | 665389 | 129.8171559 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 123.93 | -0.63 | -0.51 | 125 | 128.44999 | 123.32 | 668471 |
| 1726612800 | 124.56 | -0.37 | -0.30 | 123.635 | 125.44 | 123.635 | 437449 |
| 1726526400 | 124.93 | -0.2 | -0.16 | 125.1 | 125.39 | 123.92 | 540336 |
| 1726267200 | 125.13 | 0.12 | 0.10 | 126.74 | 127.23 | 124.9 | 620601 |
| 1726180800 | 125.01 | 3.64 | 3.00 | 122.66 | 125.93 | 122.66 | 529483 |
| 1726094400 | 121.37 | -0.14 | -0.12 | 120.85 | 121.68 | 119.4 | 278324 |
| 1726008000 | 121.51 | 1.08 | 0.90 | 120.4 | 121.58 | 118.97 | 1624934 |
| 1725921600 | 120.43 | 2.55 | 2.16 | 118.03 | 120.565 | 118.03 | 534750 |
| 1725662400 | 117.88 | -1.58 | -1.32 | 119.5 | 119.9776 | 117.88 | 472823 |
| 1725576000 | 119.46 | 0.4 | 0.34 | 120.35 | 120.65 | 118.72 | 625944 |
| 1725489600 | 119.06 | 0.01 | 0.01 | 118.5 | 120.03 | 118.27 | 485510 |
| 1725403200 | 119.05 | -3.1 | -2.54 | 121.07 | 121.07 | 118.85 | 709127 |
| 1725057600 | 122.15 | -0.2 | -0.16 | 122.48 | 122.8 | 121.09 | 309145 |
| 1724971200 | 122.35 | -0.05 | -0.04 | 122.93 | 124 | 122.27 | 246006 |
| 1724884800 | 122.4 | -2.19 | -1.76 | 123.17 | 123.53 | 121.67 | 275349 |
| 1724798400 | 124.59 | 0.54 | 0.44 | 123.29 | 124.68 | 122.46 | 305490 |
| 1724712000 | 124.05 | 0.51 | 0.41 | 124.38 | 124.9 | 122.87 | 253882 |
| 1724452800 | 123.54 | 1.62 | 1.33 | 123.09 | 124.33 | 122.37 | 279804 |
| 1724366400 | 121.92 | -2.44 | -1.96 | 123 | 123.02 | 120.98 | 421140 |
| 1724280000 | 124.36 | -0.44 | -0.35 | 125 | 125.53 | 124.07 | 461436 |
| 1724193600 | 124.8 | 1.53 | 1.24 | 124.46 | 125.625 | 123.7175 | 602286 |
| 1724107200 | 123.27 | 1.48 | 1.22 | 121.79 | 123.73 | 121.62 | 597951 |
| 1723848000 | 121.79 | 1.9 | 1.58 | 121.24 | 122.455 | 119.47 | 526390 |
| 1723761600 | 119.89 | 2.94 | 2.51 | 117.88 | 121.58 | 117.86 | 904423 |
| 1723675200 | 116.95 | -8.02 | -6.42 | 117.73 | 118.635 | 113.95 | 2367628 |
| 1723588800 | 124.97 | 1.05 | 0.85 | 124.48 | 125.63 | 124.15 | 409952 |
| 1723502400 | 123.92 | 2.81 | 2.32 | 122.59 | 124.7199 | 121.82 | 521867 |
| 1723243200 | 121.11 | 1.43 | 1.19 | 120.59 | 121.2 | 119.295 | 283122 |
| 1723156800 | 119.68 | 1.53 | 1.29 | 119 | 120.94 | 117.9 | 389174 |
| 1723070400 | 118.15 | -2.35 | -1.95 | 121.84 | 122.17 | 117.47 | 646554 |
| 1722984000 | 120.5 | -0.28 | -0.23 | 120.7 | 122.37 | 119.73 | 616759 |
| 1722897600 | 120.78 | -4.32 | -3.45 | 117.66 | 121.6 | 116.74 | 808812 |
| 1722638400 | 125.1 | -1.97 | -1.55 | 128.94999 | 129.07 | 124.05 | 810353 |
| 1722552000 | 127.07 | -1.89 | -1.47 | 128.62 | 129.49 | 125.84 | 506748 |
| 1722465600 | 128.96 | 1.84 | 1.45 | 129.65 | 130.22 | 127.89 | 603383 |
| 1722379200 | 127.12 | 1.23 | 0.98 | 125.71 | 127.7 | 125.01 | 448382 |
| 1722292800 | 125.89 | 1.25 | 1.00 | 124.83 | 126.19 | 123.78 | 384338 |
| 1722033600 | 124.64 | 0.43 | 0.35 | 125.67 | 126 | 124.27 | 434923 |
| 1721947200 | 124.21 | -1.46 | -1.16 | 122.77 | 125.45 | 122.57 | 477718 |
| 1721860800 | 125.67 | 0.86 | 0.69 | 126.15 | 127.895 | 125.37 | 524139 |
| 1721774400 | 124.81 | 0.33 | 0.27 | 124.18 | 125.22 | 123.34 | 342402 |
| 1721688000 | 124.48 | -0.09 | -0.07 | 124.24 | 124.87 | 123.03 | 245085 |
| 1721428800 | 124.57 | -1.56 | -1.24 | 124.11 | 125.57 | 124.11 | 440096 |
| 1721342400 | 126.13 | -1.37 | -1.07 | 127.53 | 128 | 125.4 | 349227 |
| 1721256000 | 127.5 | -3.62 | -2.76 | 131.21 | 131.69 | 127.195 | 571099 |
| 1721169600 | 131.12 | 3.81 | 2.99 | 128 | 131.16999 | 126.56 | 684995 |
| 1721083200 | 127.31 | -1.8 | -1.39 | 129.21 | 129.41 | 127.22 | 499152 |
| 1720824000 | 129.11 | 1.66 | 1.30 | 126.95 | 129.13999 | 126.4975 | 382950 |
| 1720737600 | 127.45 | 1.75 | 1.39 | 127.64 | 128.49 | 124.64 | 695867 |
| 1720651200 | 125.7 | 3.08 | 2.51 | 123.22 | 125.73 | 123.22 | 326471 |
| 1720564800 | 122.62 | -0.08 | -0.07 | 122.77 | 123.28 | 121.5 | 412798 |
| 1720478400 | 122.7 | -1.05 | -0.85 | 122.86 | 123.29 | 121.12 | 878719 |
| 1720219200 | 123.75 | 1.07 | 0.87 | 124.09 | 125.1 | 123.27 | 553226 |
| 1720040640 | 122.68 | 3.39 | 2.84 | 120.48 | 124.04 | 120.48 | 355678 |
| 1719960000 | 119.29 | 1.82 | 1.55 | 117.93 | 121.4 | 117.93 | 433422 |
| 1719873600 | 117.47 | -1.05 | -0.89 | 118.31 | 119.5 | 117.3301 | 312003 |
| 1719614400 | 118.52 | -1.7 | -1.41 | 121.03 | 121.76 | 117.95 | 534515 |
| 1719528000 | 120.22 | 1.58 | 1.33 | 119.9 | 120.9 | 119.22 | 596831 |
| 1719441600 | 118.64 | 0.71 | 0.60 | 116.96 | 118.7225 | 116.2 | 593194 |
| 1719355200 | 117.93 | -0.4 | -0.34 | 118 | 118.69 | 117.26 | 678326 |
| 1719268800 | 118.33 | 1.61 | 1.38 | 117.36 | 119.04 | 117.36 | 684913 |
| 1719009600 | 116.72 | -0.7 | -0.60 | 117.45 | 117.49 | 116.03 | 1656915 |
| 1718923200 | 117.42 | 1.25 | 1.08 | 116.17 | 117.99 | 115.86 | 574290 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
