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 | -11.98 | -8.46583280334 | 141.51 | 142.87 | 125.89 | 395041 | 133.58065647 | CS |
| 4 | -14.46 | -10.0423640531 | 143.99 | 147.87 | 125.89 | 444651 | 137.24527138 | CS |
| 12 | -19.02 | -12.8037697745 | 148.55 | 156.93 | 125.73 | 350552 | 137.92783372 | CS |
| 26 | -13.94 | -9.71631700007 | 143.47 | 160.745 | 125.73 | 326836 | 141.46458253 | CS |
| 52 | -37.29 | -22.3534348399 | 166.82 | 188.01 | 114.6 | 369814 | 144.35540027 | CS |
| 156 | -40.44 | -23.7924339589 | 169.97 | 188.01 | 97.36 | 324531 | 142.48246115 | CS |
| 260 | 31.7 | 32.4031483185 | 97.83 | 260 | 53.29 | 326217 | 144.81249173 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 129.53 | -2.76 | -2.09 | 132.68 | 133.9 | 129.53 | 337457 |
| 1740526800 | 132.29 | 0.58 | 0.44 | 131.75 | 134.16999 | 130.51 | 511928 |
| 1740440400 | 131.71 | -2.91 | -2.16 | 134.38999 | 134.4 | 130.5654 | 433492 |
| 1740181200 | 134.62 | -6.23 | -4.42 | 142.87 | 142.87 | 133.44999 | 353736 |
| 1740094800 | 140.85 | -0.13 | -0.09 | 141.51 | 141.84 | 138.75 | 339437 |
| 1740008400 | 140.97999 | -2.42 | -1.69 | 140.84 | 141.805 | 138.53 | 366505 |
| 1739922000 | 143.4 | -2.69 | -1.84 | 145.41 | 146.31 | 142.965 | 385151 |
| 1739576400 | 146.09 | 4.93 | 3.49 | 142.8 | 147.87 | 142.22999 | 498988 |
| 1739490000 | 141.16 | 4.28 | 3.13 | 136.62 | 145.84 | 136.47 | 815639 |
| 1739403600 | 136.88 | 3.72 | 2.79 | 134.37 | 139.01 | 132 | 958073 |
| 1739317200 | 133.16 | -0.92 | -0.69 | 133.44999 | 136.1 | 132.21 | 530617 |
| 1739230800 | 134.08 | 0.95 | 0.71 | 134.8 | 134.8 | 129.25 | 630011 |
| 1738971600 | 133.13 | -4.22 | -3.07 | 136.82 | 137.09 | 132.60499 | 297195 |
| 1738885200 | 137.35 | 1.52 | 1.12 | 136.82 | 137.905 | 135.61 | 399268 |
| 1738798800 | 135.83 | -0.99 | -0.72 | 138.24 | 138.24 | 135.13999 | 476713 |
| 1738712400 | 136.82 | 0.84 | 0.62 | 136.03 | 138.7125 | 136.03 | 238501 |
| 1738626000 | 135.97999 | -6.32 | -4.44 | 138.66 | 139.255 | 134.565 | 316781 |
| 1738366800 | 142.3 | -1.25 | -0.87 | 143.62 | 145.06 | 141.62 | 251337 |
| 1738280400 | 143.55 | 1.06 | 0.74 | 143.99 | 145.31 | 142.43 | 251473 |
| 1738194000 | 142.49 | -2.9 | -1.99 | 145.69 | 146.625 | 141.66999 | 321178 |
| 1738107600 | 145.38999 | -2.31 | -1.56 | 147.03 | 149.03 | 145.29 | 276131 |
| 1738021200 | 147.69999 | 0.12 | 0.08 | 148.18 | 151.7945 | 147.375 | 311319 |
| 1737762000 | 147.58 | 0.33 | 0.22 | 146.99 | 148.435 | 145.68 | 282031 |
| 1737675600 | 147.25 | 0 | 0.00 | 147.25 | 147.25 | 147.25 | 0 |
| 1737589200 | 147.25 | 1.77 | 1.22 | 144.79 | 147.38999 | 144.53 | 221050 |
| 1737502800 | 145.47999 | 2.67 | 1.87 | 145.3671 | 148.66999 | 144.905 | 318358 |
| 1737157200 | 142.81 | 3.95 | 2.84 | 140.94999 | 143.15 | 140.535 | 381747 |
| 1737070800 | 138.86 | 0.85 | 0.62 | 137.69 | 139.09 | 134.27 | 348102 |
| 1736984400 | 138.01 | 1.46 | 1.07 | 141.6 | 142.195 | 137.72999 | 411093 |
| 1736898000 | 136.55 | 4.97 | 3.78 | 134.12 | 136.97999 | 132.1 | 337238 |
| 1736811600 | 131.58 | 3.45 | 2.69 | 126.89 | 131.76 | 126.89 | 401868 |
| 1736552400 | 128.13 | -1.34 | -1.03 | 127.04 | 128.3 | 125.73 | 248065 |
| 1736379600 | 129.47 | 0.23 | 0.18 | 127.31 | 130.15 | 126.27 | 195491 |
| 1736293200 | 129.24 | -2.14 | -1.63 | 131.5 | 132.215 | 127.74 | 281577 |
| 1736206800 | 131.38 | 1.05 | 0.81 | 131.93 | 135 | 130.28 | 411907 |
| 1735947600 | 130.33 | 1.29 | 1.00 | 128.72999 | 130.33 | 127.3 | 365235 |
| 1735861200 | 129.04 | -2.73 | -2.07 | 132.8 | 134.07329 | 128.598 | 217942 |
| 1735688400 | 131.77 | 0.47 | 0.36 | 131.9 | 134.04 | 131.57 | 192248 |
| 1735602000 | 131.3 | -2.41 | -1.80 | 133.34 | 133.34 | 130.03 | 249761 |
| 1735342800 | 133.71 | -1.44 | -1.07 | 134.34 | 135.75 | 132.12 | 252867 |
| 1735256400 | 135.15 | 0.63 | 0.47 | 133.16999 | 135.31 | 132.62 | 233316 |
| 1735077840 | 134.52 | 0.27 | 0.20 | 134.1 | 134.97999 | 132.71 | 136393 |
| 1734997200 | 134.25 | -1.38 | -1.02 | 134.96 | 135.76 | 133.58 | 337037 |
| 1734738000 | 135.63 | 2.65 | 1.99 | 132.03 | 136.29 | 132.02 | 517933 |
| 1734651600 | 132.97999 | -2.43 | -1.79 | 136.57 | 137.38999 | 132.63 | 456260 |
| 1734565200 | 135.41 | -4.79 | -3.42 | 141.005 | 142.32 | 135.06 | 424466 |
| 1734478800 | 140.19999 | -0.6 | -0.43 | 140.09 | 142.26 | 139.234 | 350521 |
| 1734392400 | 140.8 | -0.49 | -0.35 | 139.69 | 143.08 | 139.52 | 270608 |
| 1734133200 | 141.29 | -3.79 | -2.61 | 144 | 144 | 140.01 | 258416 |
| 1734046800 | 145.08 | -2.04 | -1.39 | 146.88 | 147.22 | 144.49 | 176318 |
| 1733960400 | 147.12 | -0.43 | -0.29 | 150.22 | 150.22 | 146.83 | 191081 |
| 1733874000 | 147.55 | -5.56 | -3.63 | 150.56 | 152.05 | 147.08 | 204353 |
| 1733787600 | 153.11 | 2.06 | 1.36 | 153.1176 | 156.93 | 151.94 | 215687 |
| 1733528400 | 151.05 | 6.19 | 4.27 | 148.155 | 151.745 | 147.865 | 385934 |
| 1733442000 | 144.86 | -3.69 | -2.48 | 148.55 | 148.69999 | 144.81 | 241852 |
| 1733355600 | 148.55 | -2.52 | -1.67 | 150.91 | 151.75 | 147.34 | 234056 |
| 1733269200 | 151.07 | -0.42 | -0.28 | 152.525 | 152.62 | 149.87 | 158998 |
| 1733182800 | 151.49 | -1.76 | -1.15 | 152.69999 | 154.03 | 150.16 | 336649 |
| 1732917840 | 153.25 | 0.33 | 0.22 | 155.09 | 155.66 | 153.21 | 194467 |
| 1732750800 | 152.91999 | 1.46 | 0.96 | 152.07 | 154.41999 | 151.75 | 345503 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
