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 | 0.32 | 0.25754527163 | 124.25 | 126.93 | 121.75 | 691395 | 124.6387662 | CS |
| 4 | 2.77 | 2.27422003284 | 121.8 | 131.39 | 119.603 | 671926 | 124.31475079 | CS |
| 12 | 19.315 | 18.3506721771 | 105.255 | 131.39 | 103.8818 | 659705 | 118.2693045 | CS |
| 26 | 23.24 | 22.934964966 | 101.33 | 131.39 | 100.21124 | 677031 | 111.92102531 | CS |
| 52 | 0.64 | 0.516420559994 | 123.93 | 131.39 | 38.95 | 1454563 | 85.89640228 | CS |
| 156 | 25.82 | 26.146835443 | 98.75 | 132 | 38.95 | 844147 | 96.48817116 | CS |
| 260 | 56.58 | 83.2181203118 | 67.99 | 132 | 38.95 | 704874 | 94.09613085 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 124.57 | 1.99 | 1.62 | 123.49 | 125.21 | 121.75 | 945630 |
| 1741646400 | 122.58 | -2.91 | -2.32 | 123.845 | 125.255 | 121.81 | 692002 |
| 1741390800 | 125.49 | 1.06 | 0.85 | 124.71 | 126.27 | 123.12 | 753231 |
| 1741304400 | 124.43 | -1.79 | -1.42 | 125.54 | 126.135 | 123.0186 | 476473 |
| 1741218000 | 126.22 | 2.07 | 1.67 | 124.25 | 126.93 | 124.14 | 602206 |
| 1741131600 | 124.15 | -4.44 | -3.45 | 127.27 | 127.58 | 123.8471 | 941525 |
| 1741045200 | 128.59 | 1.16 | 0.91 | 128.34 | 131.38999 | 127.42 | 872994 |
| 1740786000 | 127.43 | 3.25 | 2.62 | 125 | 127.82 | 124.29 | 1006184 |
| 1740699600 | 124.18 | 2.25 | 1.85 | 122.55 | 124.94 | 122.52 | 573365 |
| 1740613200 | 121.93 | -1.55 | -1.26 | 123.27 | 124.6453 | 121.8 | 666523 |
| 1740526800 | 123.48 | 0.76 | 0.62 | 122.81 | 124.36 | 122.0901 | 589509 |
| 1740440400 | 122.72 | 0.13 | 0.11 | 123.53 | 123.76 | 121.735 | 523689 |
| 1740181200 | 122.59 | -1.68 | -1.35 | 123.71 | 124.93 | 122.04 | 626729 |
| 1740094800 | 124.27 | 0.25 | 0.20 | 123.48 | 125.4275 | 122.92 | 523499 |
| 1740008400 | 124.02 | 0.17 | 0.14 | 123.96 | 125.0402 | 122.89 | 767310 |
| 1739922000 | 123.85 | 2.01 | 1.65 | 121.68 | 123.949 | 121.41 | 566770 |
| 1739576400 | 121.84 | -1.7 | -1.38 | 123.49 | 124.0112 | 121.7 | 526009 |
| 1739490000 | 123.54 | 2.07 | 1.70 | 120.8 | 123.64 | 120.52 | 620593 |
| 1739403600 | 121.47 | 0.02 | 0.02 | 121.8 | 121.9729 | 119.603 | 514689 |
| 1739317200 | 121.45 | -0.8 | -0.65 | 122 | 122.98 | 120.84 | 708877 |
| 1739230800 | 122.25 | -1.22 | -0.99 | 123.11 | 123.64 | 121.815 | 450373 |
| 1738971600 | 123.47 | 3.5 | 2.92 | 120.59 | 123.9472 | 120.05 | 957334 |
| 1738885200 | 119.97 | -3.1 | -2.52 | 124.11 | 124.11 | 117.12 | 909407 |
| 1738798800 | 123.07 | 0.66 | 0.54 | 122.41 | 123.52 | 121.69 | 587178 |
| 1738712400 | 122.41 | -0.02 | -0.02 | 120.93 | 123.5 | 120.8601 | 591000 |
| 1738626000 | 122.43 | 0.34 | 0.28 | 121.17 | 122.825 | 120.24 | 723473 |
| 1738366800 | 122.09 | -0.21 | -0.17 | 121.42 | 124.27 | 121.42 | 662044 |
| 1738280400 | 122.3 | 0.35 | 0.29 | 122.86 | 123.27 | 121.715 | 378998 |
| 1738194000 | 121.95 | 0.34 | 0.28 | 122 | 123.63 | 121.6269 | 495711 |
| 1738107600 | 121.61 | 0.76 | 0.63 | 121.33 | 123.05 | 120.8301 | 510020 |
| 1738021200 | 120.85 | 1.51 | 1.27 | 120.04 | 121.5 | 119.5117 | 339487 |
| 1737762000 | 119.34 | -1.19 | -0.99 | 118.41 | 119.99 | 118.2097 | 405034 |
| 1737675600 | 120.53 | 0 | 0.00 | 120.53 | 120.53 | 120.53 | 0 |
| 1737589200 | 120.53 | 0.98 | 0.82 | 120.03 | 121.675 | 117.76 | 636423 |
| 1737502800 | 119.55 | 1.25 | 1.06 | 118.76 | 121.1 | 118.76 | 541401 |
| 1737157200 | 118.3 | 1.06 | 0.90 | 117.38 | 118.91 | 116.49 | 418811 |
| 1737070800 | 117.24 | 1.06 | 0.91 | 116.24 | 117.41 | 115.2503 | 351026 |
| 1736984400 | 116.18 | 2.15 | 1.89 | 115.01 | 116.54 | 114.54 | 437133 |
| 1736898000 | 114.03 | 1.09 | 0.97 | 114.08 | 114.73 | 113.102 | 417115 |
| 1736811600 | 112.94 | 0.52 | 0.46 | 112 | 113.3522 | 111.475 | 557625 |
| 1736552400 | 112.42 | -1.7 | -1.49 | 112.78 | 113.47 | 111.43 | 772560 |
| 1736379600 | 114.12 | 2.63 | 2.36 | 110.82 | 114.4875 | 110.82 | 734107 |
| 1736293200 | 111.49 | 0.29 | 0.26 | 112.21 | 113.25 | 110.43 | 571219 |
| 1736206800 | 111.2 | -0.31 | -0.28 | 112.29 | 113.89 | 111 | 689304 |
| 1735947600 | 111.51 | -0.73 | -0.65 | 112.88 | 112.88 | 110.92 | 641279 |
| 1735861200 | 112.24 | 0.72 | 0.65 | 111.53 | 113.115 | 110.5401 | 740329 |
| 1735688400 | 111.52 | 1.57 | 1.43 | 110.89 | 111.58 | 110.3638 | 538598 |
| 1735602000 | 109.95 | 0.45 | 0.41 | 108.32 | 111.06 | 107.25 | 657746 |
| 1735342800 | 109.5 | -1.35 | -1.22 | 109.93 | 110.5 | 108.42 | 355971 |
| 1735256400 | 110.85 | 0.16 | 0.14 | 110.89 | 111.17 | 109.04 | 348378 |
| 1735077840 | 110.69 | 1.11 | 1.01 | 109.33 | 110.92 | 108.6401 | 271798 |
| 1734997200 | 109.58 | 0.19 | 0.17 | 108.85 | 109.72 | 108.205 | 709666 |
| 1734738000 | 109.39 | 3.48 | 3.29 | 106 | 110.24 | 105.46 | 2625522 |
| 1734651600 | 105.91 | 1.48 | 1.42 | 104.85 | 106.64 | 104.06 | 1106981 |
| 1734565200 | 104.43 | -1.35 | -1.28 | 105.54 | 106.43 | 103.8818 | 1224114 |
| 1734478800 | 105.78 | -1 | -0.94 | 105.6 | 107.24 | 105.24 | 922095 |
| 1734392400 | 106.78 | 1.36 | 1.29 | 105.11 | 107.57 | 104.575 | 903021 |
| 1734133200 | 105.42 | 0.91 | 0.87 | 104.54 | 105.835 | 103.705 | 694757 |
| 1734046800 | 104.51 | -0.56 | -0.53 | 105.79 | 107.18 | 104.24 | 607884 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
