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 | 1.55 | 1.18546845124 | 130.75 | 132.85 | 127.87 | 7933807 | 130.70236237 | CS |
| 4 | -19.21 | -12.6790310871 | 151.51 | 158.42 | 120.21 | 10805439 | 130.95376121 | CS |
| 12 | -17.87 | -11.8998468402 | 150.17 | 161.5 | 120.21 | 5817148 | 139.68672781 | CS |
| 26 | -14.45 | -9.84667802385 | 146.75 | 167.4 | 120.21 | 4940621 | 143.37659666 | CS |
| 52 | -0.94 | -0.705493845692 | 133.24 | 181.86 | 120.21 | 4390598 | 147.84935793 | CS |
| 156 | -116.16 | -46.7519922724 | 248.46 | 254.87 | 102.93 | 4557546 | 156.3601639 | CS |
| 260 | 7.13 | 5.69625309579 | 125.17 | 268.98 | 90 | 4383790 | 158.91370317 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528400 | 132.38999 | 3.22 | 2.49 | 130.6896 | 132.78899 | 130.28 | 7169778 |
| 1733442000 | 129.16999 | -0.9 | -0.69 | 130.29 | 130.365 | 128.5 | 6808480 |
| 1733355600 | 130.07 | -1.38 | -1.05 | 130.93 | 130.94999 | 129.04 | 5940509 |
| 1733269200 | 131.44999 | 0.73 | 0.56 | 130.38999 | 131.77 | 128.91999 | 8057148 |
| 1733182800 | 130.72 | -1.59 | -1.20 | 131.435 | 131.99 | 127.87 | 13936429 |
| 1732917840 | 132.31 | 2.22 | 1.71 | 130.75 | 132.85 | 130.49 | 4926471 |
| 1732750800 | 130.09 | 3.54 | 2.80 | 128.25989 | 130.7499 | 127.18 | 6625980 |
| 1732664400 | 126.55 | -3.98 | -3.05 | 129.095 | 129.29 | 126.5 | 9644995 |
| 1732578000 | 130.53 | 5.52 | 4.42 | 127.9 | 131.91 | 127.9 | 14995093 |
| 1732318800 | 125.01 | 3.42 | 2.81 | 122.8104 | 125.75 | 122.5801 | 13189062 |
| 1732232400 | 121.59 | -0.13 | -0.11 | 122.09 | 124.1 | 120.59 | 19235305 |
| 1732146000 | 121.72 | -34.28 | -21.97 | 128.16 | 128.24 | 120.21 | 63419433 |
| 1732059600 | 156 | -0.56 | -0.36 | 156.69999 | 158.41999 | 154.01 | 9017939 |
| 1731973200 | 156.56 | 4.43 | 2.91 | 153.4 | 157.03 | 152.8 | 6410666 |
| 1731714000 | 152.13 | -1.34 | -0.87 | 153.87 | 154.21 | 151.91999 | 3760844 |
| 1731627600 | 153.47 | -1.52 | -0.98 | 154.07 | 155.91999 | 152.85 | 4012952 |
| 1731541200 | 154.99 | -0.66 | -0.42 | 155.05 | 156.967 | 154.75 | 3562398 |
| 1731454800 | 155.65 | 2.37 | 1.55 | 154.8 | 157.06 | 153.72999 | 5019098 |
| 1731368400 | 153.28 | 3.5 | 2.34 | 150.13 | 154.6999 | 150.13 | 3467961 |
| 1731109200 | 149.78 | -1.13 | -0.75 | 151.51 | 151.6001 | 149.63 | 3272577 |
| 1731022800 | 150.91 | 3.62 | 2.46 | 148.21 | 152.25 | 148.065 | 4785808 |
| 1730936400 | 147.29 | -3.7 | -2.45 | 151.06 | 151.245 | 145.08 | 7498350 |
| 1730850000 | 150.99 | 1 | 0.67 | 150.26 | 151.83 | 149.85 | 2653424 |
| 1730763600 | 149.99 | -0.85 | -0.56 | 150.46 | 152.6844 | 149.9 | 3264277 |
| 1730500800 | 150.84 | 0.8 | 0.53 | 150.59 | 151.82 | 150.11 | 2576298 |
| 1730414400 | 150.04 | 1.52 | 1.02 | 149.19999 | 150.72 | 148.09 | 3188928 |
| 1730328000 | 148.52 | 0.59 | 0.40 | 147.94 | 149.79 | 147.69 | 2485758 |
| 1730241600 | 147.93 | -1.37 | -0.92 | 149.04 | 150.22 | 147.72 | 2834315 |
| 1730155200 | 149.3 | -1.86 | -1.23 | 151.6774 | 152.65 | 149.28 | 2406158 |
| 1729896000 | 151.16 | 0.98 | 0.65 | 151.51 | 153.08 | 150.9 | 4080261 |
| 1729809600 | 150.18 | 2.13 | 1.44 | 149.37 | 150.5 | 148.62 | 3000195 |
| 1729723200 | 148.05 | -1.14 | -0.76 | 148.33 | 149.38999 | 147.41 | 3914874 |
| 1729636800 | 149.19 | -1.72 | -1.14 | 150.07 | 150.24 | 148.65 | 2737166 |
| 1729550400 | 150.91 | -5.93 | -3.78 | 155.87 | 156.375 | 150.0567 | 4452379 |
| 1729291200 | 156.84 | 0.95 | 0.61 | 156.4 | 157.07 | 154.7144 | 2994979 |
| 1729204800 | 155.88999 | -2.98 | -1.88 | 158.88 | 158.9727 | 155.51 | 2879606 |
| 1729118400 | 158.87 | -1.82 | -1.13 | 160.46 | 160.785 | 158.4518 | 3124460 |
| 1729032000 | 160.69 | 2.72 | 1.72 | 158.66 | 161.5 | 158.44 | 2987881 |
| 1728945600 | 157.97 | -0.49 | -0.31 | 158.19999 | 159.56 | 156.55 | 2534282 |
| 1728686400 | 158.46 | 2.49 | 1.60 | 156.69 | 158.83 | 156.69 | 3493790 |
| 1728600000 | 155.97 | 1.64 | 1.06 | 154.08 | 156.26 | 152.32499 | 3035528 |
| 1728513600 | 154.33 | 3.01 | 1.99 | 151.56 | 154.44 | 150.25 | 3512785 |
| 1728427200 | 151.32 | 2.32 | 1.56 | 149.025 | 151.78 | 148.81 | 3077126 |
| 1728340800 | 149 | -3.88 | -2.54 | 152.78 | 152.78 | 147.91 | 3247426 |
| 1728081600 | 152.88 | 3.28 | 2.19 | 153.225 | 153.865 | 151.5 | 3388848 |
| 1727995200 | 149.6 | -0.8 | -0.53 | 149.395 | 149.835 | 147.5401 | 4707252 |
| 1727908800 | 150.4 | -1.8 | -1.18 | 151.28 | 152.445 | 149.96 | 2694522 |
| 1727822400 | 152.19999 | -3.66 | -2.35 | 155.75 | 155.75 | 151.37 | 3811603 |
| 1727735520 | 155.86 | 0.68 | 0.44 | 155.19 | 156.35499 | 154.22 | 2877877 |
| 1727476800 | 155.18 | -0.8 | -0.51 | 156.5 | 157.51 | 154.78 | 3058912 |
| 1727390400 | 155.97999 | 0.91 | 0.59 | 156.8 | 157.74 | 155.1239 | 2756920 |
| 1727304000 | 155.07 | -1.11 | -0.71 | 156.29 | 156.91999 | 154.16 | 2312986 |
| 1727217600 | 156.18 | 0.89 | 0.57 | 155.69999 | 157.83 | 155.5 | 3113186 |
| 1727131200 | 155.29 | 0.54 | 0.35 | 154.77 | 155.74 | 152.91 | 2927268 |
| 1726872000 | 154.75 | -1.74 | -1.11 | 156.9 | 157.38999 | 153.94 | 7386528 |
| 1726785600 | 156.49 | 2.89 | 1.88 | 156.62 | 157.38999 | 155 | 5005508 |
| 1726699200 | 153.6 | 1.64 | 1.08 | 153.15 | 156.04499 | 152.81 | 3235504 |
| 1726612800 | 151.96 | -0.88 | -0.58 | 153 | 153.69 | 151.07 | 3105280 |
| 1726526400 | 152.84 | 1.48 | 0.98 | 151.87 | 153.74 | 150.71 | 3354995 |
| 1726267200 | 151.36 | 2.92 | 1.97 | 150.16999 | 152.62 | 149.47999 | 3405163 |
| 1726180800 | 148.44 | 1.15 | 0.78 | 147.47 | 148.97999 | 146.61 | 3384082 |
| 1726094400 | 147.29 | -0.72 | -0.49 | 147.25 | 147.97 | 144.66999 | 4088938 |
| 1726008000 | 148.01 | -2.58 | -1.71 | 149.4 | 150.775 | 147.35 | 3989364 |
| 1725921600 | 150.59 | -0.69 | -0.46 | 151.72999 | 152.91999 | 149.94999 | 3731093 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
