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 | 0.15 | 0.113973102348 | 131.61 | 133.84 | 131.38 | 1230778 | 132.56684911 | CS |
| 4 | 3.74 | 2.92141852835 | 128.02 | 133.84 | 126.02 | 955570 | 130.17476215 | CS |
| 12 | 15.76 | 13.5862068966 | 116 | 133.84 | 114.63 | 1146246 | 125.11691224 | CS |
| 26 | 13.72 | 11.6231785835 | 118.04 | 133.84 | 106.1 | 1256052 | 119.90090338 | CS |
| 52 | 20.52 | 18.4466019417 | 111.24 | 133.84 | 102.92 | 1123242 | 119.74354417 | CS |
| 156 | 34.01 | 34.7928388747 | 97.75 | 133.84 | 77.9 | 1029587 | 104.39055739 | CS |
| 260 | 63.07 | 91.8183141651 | 68.69 | 133.84 | 67.78 | 1049821 | 101.08571217 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 131.76 | -1.53 | -1.15 | 132.63999 | 132.78 | 131.25333 | 942022 |
| 1752187200 | 133.29 | 0.86 | 0.65 | 132.34 | 133.84 | 132.19 | 1887462 |
| 1752100800 | 132.43 | 0.67 | 0.51 | 132.22 | 132.79 | 131.9 | 1541691 |
| 1752014400 | 131.76 | -0.07 | -0.05 | 131.76 | 132.27 | 131.38 | 758845 |
| 1751928000 | 131.83 | -0.81 | -0.61 | 131.61 | 133.36 | 131.49 | 735113 |
| 1751576640 | 132.63999 | 1.47 | 1.12 | 131.24 | 132.69 | 131.24 | 458441 |
| 1751496000 | 131.16999 | -1.09 | -0.82 | 131.59 | 131.88 | 130.81 | 1451971 |
| 1751409600 | 132.26 | 0.71 | 0.54 | 131.36 | 132.425 | 131.28 | 517633 |
| 1751323200 | 131.55 | 1.84 | 1.42 | 130.01 | 131.69 | 129.91999 | 828080 |
| 1751064000 | 129.71 | -0.46 | -0.35 | 130.13 | 130.955 | 129.22999 | 731473 |
| 1750977600 | 130.16999 | 2.1 | 1.64 | 128.72 | 130.51 | 128.59 | 973240 |
| 1750891200 | 128.07 | -0.25 | -0.19 | 128.32 | 128.32 | 127.49 | 1596014 |
| 1750804800 | 128.32 | 1.13 | 0.89 | 127.985 | 129 | 127.9 | 1085705 |
| 1750718400 | 127.19 | -0.1 | -0.08 | 126.8 | 127.215 | 126.02 | 912771 |
| 1750459200 | 127.29 | -0.78 | -0.61 | 128.8 | 128.94 | 127.15 | 840424 |
| 1750286400 | 128.07 | 0.08 | 0.06 | 128.33 | 128.86 | 127.98 | 719839 |
| 1750200000 | 127.99 | -0.89 | -0.69 | 128.63 | 129.03 | 127.69 | 566375 |
| 1750113600 | 128.88 | 1.13 | 0.88 | 128.59 | 130 | 128.24 | 811402 |
| 1749854400 | 127.75 | -1.07 | -0.83 | 128.02 | 128.62 | 127.35 | 783785 |
| 1749768000 | 128.82 | 0.94 | 0.74 | 128.34 | 128.87 | 128.085 | 541644 |
| 1749681600 | 127.88 | -0.43 | -0.34 | 128.79 | 129.04 | 127.86 | 666750 |
| 1749595200 | 128.31 | 0.7 | 0.55 | 128.01 | 128.35 | 127.7 | 1022850 |
| 1749508800 | 127.61 | 0.08 | 0.06 | 127.29 | 127.82 | 127.1 | 1050001 |
| 1749249600 | 127.53 | 0.57 | 0.45 | 127.5 | 128.13999 | 127.31 | 885925 |
| 1749163200 | 126.96 | -0.41 | -0.32 | 128.27 | 128.5 | 126.91 | 894713 |
| 1749076800 | 127.37 | -0.12 | -0.09 | 127.78 | 127.98 | 127.2 | 799662 |
| 1748990400 | 127.49 | -0.38 | -0.30 | 127.76 | 128.315 | 127.42 | 1023284 |
| 1748904000 | 127.87 | 1.21 | 0.96 | 126.27 | 127.96 | 126.22 | 1063091 |
| 1748644800 | 126.66 | 1.66 | 1.33 | 124.88 | 127.17 | 124.19 | 1359805 |
| 1748558400 | 125 | -3.94 | -3.06 | 128.78 | 128.78 | 124.27 | 2218111 |
| 1748472000 | 128.94 | 0.08 | 0.06 | 128.43 | 129.46 | 128.41 | 1043216 |
| 1748385600 | 128.86 | 0.43 | 0.33 | 128.31 | 129.41999 | 128.03 | 1344718 |
| 1748040000 | 128.43 | 1.91 | 1.51 | 126.44 | 128.72999 | 126.07 | 1355670 |
| 1747953600 | 126.52 | 0.7 | 0.56 | 125.66 | 127 | 124.87 | 1211130 |
| 1747867200 | 125.82 | -0.66 | -0.52 | 126.24 | 126.69 | 125.7 | 1104115 |
| 1747780800 | 126.48 | -0.66 | -0.52 | 127 | 127.475 | 126.26 | 1619863 |
| 1747694400 | 127.14 | 1.32 | 1.05 | 125.55 | 127.44 | 125.2127 | 940070 |
| 1747435200 | 125.82 | 1.04 | 0.83 | 125 | 126.05 | 124.67 | 2259700 |
| 1747348800 | 124.78 | 2.25 | 1.84 | 122.5 | 124.88 | 122.5 | 1727396 |
| 1747262400 | 122.53 | 0.73 | 0.60 | 122.27 | 122.66 | 121.61 | 1180348 |
| 1747176000 | 121.8 | 0.94 | 0.78 | 121.3 | 121.9 | 120.6601 | 820975 |
| 1747089600 | 120.86 | 0.58 | 0.48 | 121.04 | 121.36 | 120.32 | 2322729 |
| 1746830400 | 120.28 | 0.45 | 0.38 | 120.62 | 120.62 | 119.77 | 1540197 |
| 1746744000 | 119.83 | -0.36 | -0.30 | 120.3 | 121.2086 | 119.5893 | 2021295 |
| 1746657600 | 120.19 | 0.03 | 0.02 | 120.09 | 120.96 | 119.93 | 692906 |
| 1746571200 | 120.16 | -0.81 | -0.67 | 120.81 | 121.225 | 120.08 | 605887 |
| 1746484800 | 120.97 | -0.3 | -0.25 | 121.14 | 121.56 | 120.73 | 519981 |
| 1746225600 | 121.27 | 1.25 | 1.04 | 121.49 | 121.73 | 120.79 | 863929 |
| 1746139200 | 120.02 | 0.14 | 0.12 | 119.82 | 120.66 | 119.5 | 721422 |
| 1746052800 | 119.88 | -0.02 | -0.02 | 118.92 | 120.11 | 117.43 | 825199 |
| 1745966400 | 119.9 | 1.32 | 1.11 | 118.47 | 119.9 | 118.3901 | 789189 |
| 1745880000 | 118.58 | 0.82 | 0.70 | 117.8 | 118.68 | 117.68 | 1006227 |
| 1745620800 | 117.76 | 0.09 | 0.08 | 117.55 | 118.02 | 116.78 | 787287 |
| 1745534400 | 117.67 | -0.12 | -0.10 | 117.69 | 117.72 | 116.34 | 973595 |
| 1745448000 | 117.79 | -0.18 | -0.15 | 119.27 | 119.86 | 117.41 | 1099565 |
| 1745361600 | 117.97 | 2.76 | 2.40 | 115.82 | 117.97 | 115.41 | 5486065 |
| 1745275200 | 115.21 | -1.03 | -0.89 | 116 | 116.6 | 114.63 | 600060 |
| 1744929600 | 116.24 | 0.62 | 0.54 | 115.53 | 116.71 | 115.45 | 1090937 |
| 1744843200 | 115.62 | 0.41 | 0.36 | 115.21 | 116.24 | 114.25 | 935034 |
| 1744756800 | 115.21 | -0.17 | -0.15 | 115.5 | 116.61 | 115.02 | 2162593 |
| 1744670400 | 115.38 | 2.11 | 1.86 | 114.68 | 115.505 | 113.43 | 1126684 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
