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 | -3.56 | -2.90304167006 | 122.63 | 124.35 | 116.51 | 981910 | 120.55678964 | CS |
| 4 | -1.53 | -1.26865671642 | 120.6 | 124.35 | 116.51 | 1338864 | 120.78660721 | CS |
| 12 | -4.51 | -3.64945784107 | 123.58 | 128.05 | 116.51 | 1068701 | 122.0052586 | CS |
| 26 | 15.78 | 15.2773743828 | 103.29 | 128.05 | 102.92 | 1043821 | 120.96240509 | CS |
| 52 | 22.03 | 22.7019785655 | 97.04 | 128.05 | 93.97 | 1045446 | 111.75215477 | CS |
| 156 | 3.64 | 3.15342631898 | 115.43 | 128.05 | 77.9 | 1007035 | 101.89125108 | CS |
| 260 | 38.57 | 47.9130434783 | 80.5 | 128.05 | 49.55 | 1075429 | 94.8181286 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 119.07 | 0.38 | 0.32 | 119.2 | 119.46 | 118 | 696996 |
| 1738712400 | 118.69 | -0.12 | -0.10 | 120.96 | 121.43 | 118.29 | 963724 |
| 1738626000 | 118.81 | -3.12 | -2.56 | 117.4 | 120.17 | 116.51 | 1662981 |
| 1738366800 | 121.93 | -1.47 | -1.19 | 123.24 | 123.9 | 121.89 | 863462 |
| 1738280400 | 123.4 | 1.36 | 1.11 | 122.65 | 124.35 | 122.33 | 763831 |
| 1738194000 | 122.04 | -1.07 | -0.87 | 122.63 | 123 | 121.71 | 761884 |
| 1738107600 | 123.11 | 0.49 | 0.40 | 122.21 | 123.45 | 122.1125 | 983269 |
| 1738021200 | 122.62 | 0.01 | 0.01 | 121 | 122.74 | 121 | 2180451 |
| 1737762000 | 122.61 | 1.59 | 1.31 | 122.52 | 122.85 | 122.12 | 2613616 |
| 1737675600 | 121.02 | 0 | 0.00 | 121.02 | 121.02 | 121.02 | 0 |
| 1737589200 | 121.02 | -1.22 | -1.00 | 122.56 | 122.56 | 120.64 | 1052951 |
| 1737502800 | 122.24 | 1.7 | 1.41 | 120.67 | 122.47 | 120.405 | 1332162 |
| 1737157200 | 120.54 | 0.46 | 0.38 | 120.36 | 120.735 | 120.02 | 1588794 |
| 1737070800 | 120.08 | 0.3 | 0.25 | 119.77 | 120.17 | 119.01 | 908470 |
| 1736984400 | 119.78 | 1.15 | 0.97 | 120 | 120.15 | 119.0908 | 2063453 |
| 1736898000 | 118.63 | -0.14 | -0.12 | 118.94 | 119.01 | 117.625 | 1997973 |
| 1736811600 | 118.77 | 0.35 | 0.30 | 118.04 | 118.94 | 117.8 | 1761707 |
| 1736552400 | 118.42 | -3.25 | -2.67 | 121 | 121.04 | 118.04 | 731183 |
| 1736379600 | 121.67 | 0.34 | 0.28 | 120.92 | 121.86 | 120.315 | 663122 |
| 1736293200 | 121.33 | -0.23 | -0.19 | 122.3 | 123.17 | 121.29 | 938914 |
| 1736206800 | 121.56 | 1.13 | 0.94 | 121.53 | 122.2 | 120.71 | 666221 |
| 1735947600 | 120.43 | 0.75 | 0.63 | 119.9 | 120.515 | 119.03 | 481729 |
| 1735861200 | 119.68 | -0.83 | -0.69 | 120.1 | 120.91 | 119.05 | 966964 |
| 1735688400 | 120.51 | -0.03 | -0.02 | 120.58 | 121.055 | 120.24 | 735814 |
| 1735602000 | 120.54 | -0.34 | -0.28 | 120.08 | 120.895 | 119.64 | 478700 |
| 1735342800 | 120.88 | -0.2 | -0.17 | 120.46 | 121.23 | 120.32 | 355952 |
| 1735256400 | 121.08 | 0.34 | 0.28 | 120.74 | 121.33 | 120.38 | 281793 |
| 1735077840 | 120.74 | 0.02 | 0.02 | 120.93 | 120.93 | 120.33 | 282631 |
| 1734997200 | 120.72 | 0 | 0.00 | 120.22 | 120.72 | 119.78 | 756474 |
| 1734738000 | 120.72 | 1 | 0.84 | 119.57 | 121.54 | 118.73 | 1008924 |
| 1734651600 | 119.72 | -0.12 | -0.10 | 121.11 | 121.35 | 119.69 | 1566364 |
| 1734565200 | 119.84 | -3.86 | -3.12 | 123.65 | 123.65 | 119.57 | 2656913 |
| 1734478800 | 123.7 | -0.71 | -0.57 | 123.43 | 124.36 | 123.325 | 406814 |
| 1734392400 | 124.41 | -0.09 | -0.07 | 124.22 | 124.91 | 124.05 | 815649 |
| 1734133200 | 124.5 | -0.18 | -0.14 | 125 | 125 | 123.95 | 436868 |
| 1734046800 | 124.68 | -1.36 | -1.08 | 125.64 | 126.06 | 124.68 | 371653 |
| 1733960400 | 126.04 | 0.12 | 0.10 | 126.13 | 126.93 | 125.97 | 399833 |
| 1733874000 | 125.92 | -0.04 | -0.03 | 125.96 | 126.61 | 125.59 | 607766 |
| 1733787600 | 125.96 | -0.09 | -0.07 | 126 | 126.52 | 125.29 | 686855 |
| 1733528400 | 126.05 | -1.97 | -1.54 | 127.65 | 128.01 | 125.84 | 820368 |
| 1733442000 | 128.02 | 2.66 | 2.12 | 125.37 | 128.05 | 125.29 | 778439 |
| 1733355600 | 125.36 | 0.62 | 0.50 | 126.27 | 128.04 | 125.06 | 1141491 |
| 1733269200 | 124.74 | -0.38 | -0.30 | 125.12 | 125.895 | 124.44 | 752958 |
| 1733182800 | 125.12 | -0.55 | -0.44 | 125.49 | 125.88 | 124.23 | 1579029 |
| 1732917840 | 125.67 | 0.4 | 0.32 | 125.07 | 125.82 | 124.84 | 256739 |
| 1732750800 | 125.27 | 1.12 | 0.90 | 123.96 | 125.7 | 123.9 | 1399717 |
| 1732664400 | 124.15 | -0.17 | -0.14 | 123.2 | 124.34 | 122.5 | 540308 |
| 1732578000 | 124.32 | -0.76 | -0.61 | 125.3 | 125.613 | 124.22 | 940741 |
| 1732318800 | 125.08 | -0.01 | -0.01 | 125.19 | 125.45 | 124.58 | 682076 |
| 1732232400 | 125.09 | 3.3 | 2.71 | 122.46 | 125.13 | 122.21 | 788217 |
| 1732146000 | 121.79 | -1.11 | -0.90 | 122.85 | 122.98 | 121.22 | 457136 |
| 1732059600 | 122.9 | 0.47 | 0.38 | 121.73 | 122.95 | 121.33 | 360293 |
| 1731973200 | 122.43 | 0.96 | 0.79 | 121.25 | 122.49 | 121 | 3239310 |
| 1731714000 | 121.47 | -0.92 | -0.75 | 121.23 | 121.8 | 120.255 | 1969208 |
| 1731627600 | 122.39 | -0.76 | -0.62 | 123.27 | 123.35 | 122.23 | 3808737 |
| 1731541200 | 123.15 | -0.74 | -0.60 | 123.9 | 123.93 | 122.79 | 926714 |
| 1731454800 | 123.89 | -0.15 | -0.12 | 124.37 | 124.37 | 123.04 | 2361628 |
| 1731368400 | 124.04 | 0.41 | 0.33 | 124.08 | 124.79 | 123.87 | 503365 |
| 1731109200 | 123.63 | -0.92 | -0.74 | 124.08 | 124.08 | 122.88 | 425357 |
| 1731022800 | 124.55 | 1.83 | 1.49 | 123.48 | 124.75 | 123.42 | 1271153 |
| 1730936400 | 122.72 | -0.43 | -0.35 | 123.99 | 124.23 | 121.82 | 1080177 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
