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 | 1.01 | 0.814778960955 | 123.96 | 127.48 | 123.1 | 4721466 | 125.16164733 | CS |
| 4 | 4.91 | 4.08962185574 | 120.06 | 127.48 | 117.89 | 4403421 | 123.30668065 | CS |
| 12 | 4.91 | 4.08962185574 | 120.06 | 128 | 116.75 | 4893134 | 123.1231528 | CS |
| 26 | 14.19 | 12.8091713306 | 110.78 | 128 | 107.71 | 4854438 | 119.2668644 | CS |
| 52 | 26.13 | 26.4366653177 | 98.84 | 128 | 92.35 | 5205876 | 110.25874084 | CS |
| 156 | 54.84 | 78.1976329673 | 70.13 | 128 | 53.69 | 5483057 | 85.88387429 | CS |
| 260 | 63.8 | 104.299493216 | 61.17 | 128 | 32.72 | 6255558 | 73.91331314 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 124.69 | -1.47 | -1.17 | 126.16 | 126.8 | 124.45 | 3216176 |
| 1738885200 | 126.16 | 0.65 | 0.52 | 125.94 | 127.48 | 125.8 | 4768802 |
| 1738798800 | 125.51 | 0.37 | 0.30 | 124.8 | 125.555 | 123.93 | 4381516 |
| 1738712400 | 125.14 | 0.83 | 0.67 | 124.31 | 125.39 | 124.21 | 5804941 |
| 1738626000 | 124.31 | -0.48 | -0.38 | 123.96 | 125.31 | 123.1 | 5635706 |
| 1738366800 | 124.79 | -1.3 | -1.03 | 126 | 126.22 | 124.62 | 3218850 |
| 1738280400 | 126.09 | 1.88 | 1.51 | 124.83 | 126.48 | 124.61 | 4331863 |
| 1738194000 | 124.21 | -0.13 | -0.10 | 124.28 | 125.30299 | 124 | 3930467 |
| 1738107600 | 124.34 | -0.56 | -0.45 | 124.61 | 125.45 | 123.7 | 3344311 |
| 1738021200 | 124.9 | 2.17 | 1.77 | 123.1 | 125.315 | 123.04 | 4687607 |
| 1737762000 | 122.73 | 0.16 | 0.13 | 122.57 | 123.4775 | 122.31 | 4465400 |
| 1737675600 | 122.57 | 0 | 0.00 | 122.57 | 122.57 | 122.57 | 0 |
| 1737589200 | 122.57 | -0.73 | -0.59 | 123.41 | 123.485 | 121.345 | 4169383 |
| 1737502800 | 123.3 | 1.45 | 1.19 | 123.74 | 124.485 | 122.7124 | 4718539 |
| 1737157200 | 121.85 | 0.47 | 0.39 | 121.68 | 122.838 | 121.47 | 4751444 |
| 1737070800 | 121.38 | 2.27 | 1.91 | 119.55 | 121.69 | 119.23 | 3840074 |
| 1736984400 | 119.11 | -0.13 | -0.11 | 120.34 | 120.4172 | 118.47 | 4893046 |
| 1736898000 | 119.24 | -0.65 | -0.54 | 120.5 | 120.6 | 118.69 | 4652268 |
| 1736811600 | 119.89 | -0.17 | -0.14 | 120.06 | 120.195 | 117.89 | 4601830 |
| 1736552400 | 120.06 | -1.59 | -1.31 | 121.48 | 122.29 | 119.7482 | 4355062 |
| 1736379600 | 121.65 | 1.51 | 1.26 | 120.17 | 122.01 | 119.51 | 5204356 |
| 1736293200 | 120.14 | -0.74 | -0.61 | 121 | 121.77 | 120.03 | 4500127 |
| 1736206800 | 120.88 | 0.15 | 0.12 | 120.74 | 121.72 | 120.36 | 5960502 |
| 1735947600 | 120.73 | -0.42 | -0.35 | 121.55 | 121.79 | 120.02 | 3896325 |
| 1735861200 | 121.15 | 0.34 | 0.28 | 121.71 | 122.14 | 120.75 | 3424361 |
| 1735688400 | 120.81 | -0.28 | -0.23 | 121.89 | 121.89 | 120.35 | 3600123 |
| 1735602000 | 121.09 | -2.85 | -2.30 | 122.21 | 122.64 | 120.61 | 3976567 |
| 1735342800 | 123.94 | -1.07 | -0.86 | 123.92 | 124.76 | 123.69 | 3471504 |
| 1735256400 | 125.01 | 1.52 | 1.23 | 123.45 | 125.23 | 123.4 | 2892945 |
| 1735077840 | 123.49 | 1.72 | 1.41 | 121.99 | 123.49 | 121.76 | 1476072 |
| 1734997200 | 121.77 | -0.23 | -0.19 | 121.77 | 122.13 | 120.3 | 5436889 |
| 1734738000 | 122 | 0.8 | 0.66 | 121.1 | 123.535 | 121 | 11714037 |
| 1734651600 | 121.2 | -0.04 | -0.03 | 122.41 | 123.28 | 121.01 | 7691481 |
| 1734565200 | 121.24 | -1.82 | -1.48 | 123.27 | 124.32 | 121.16 | 5808586 |
| 1734478800 | 123.06 | -0.66 | -0.53 | 124.23 | 124.98 | 122.9 | 6813033 |
| 1734392400 | 123.72 | -1.13 | -0.91 | 125.21 | 125.41 | 123.37 | 6989923 |
| 1734133200 | 124.85 | -1.57 | -1.24 | 126.43 | 126.85 | 124.83 | 4595451 |
| 1734046800 | 126.42 | -0.39 | -0.31 | 127.25 | 127.25 | 125.85 | 4653788 |
| 1733960400 | 126.81 | -0.39 | -0.31 | 127.31 | 127.91 | 126.57 | 5439822 |
| 1733874000 | 127.2 | 1.3 | 1.03 | 126.16 | 127.4 | 124.94 | 6185554 |
| 1733787600 | 125.9 | -0.19 | -0.15 | 126.4 | 126.73 | 125.52 | 6245412 |
| 1733528400 | 126.09 | 0.17 | 0.14 | 126.44 | 127.14 | 125.68 | 4064527 |
| 1733442000 | 125.92 | 0.42 | 0.33 | 125.57 | 126.81 | 125.25 | 4783542 |
| 1733355600 | 125.5 | 0.75 | 0.60 | 124.76 | 125.74 | 124.15 | 4785645 |
| 1733269200 | 124.75 | -1.44 | -1.14 | 126.59 | 126.8 | 124.25 | 3915602 |
| 1733182800 | 126.19 | 0.5 | 0.40 | 126.39 | 127.62 | 126.0704 | 4818843 |
| 1732917840 | 125.69 | -0.67 | -0.53 | 126.14 | 126.56 | 125.69 | 2846728 |
| 1732750800 | 126.36 | 0.16 | 0.13 | 126.3 | 128 | 126.17 | 4490941 |
| 1732664400 | 126.2 | 1.41 | 1.13 | 124.69 | 126.44 | 124.43 | 4724665 |
| 1732578000 | 124.79 | 3.32 | 2.73 | 121.94 | 125.43 | 121.86 | 8900637 |
| 1732318800 | 121.47 | 1.7 | 1.42 | 120.26 | 121.71 | 119.06 | 6394196 |
| 1732232400 | 119.77 | 0.03 | 0.03 | 120.2 | 120.2 | 117.7801 | 5204127 |
| 1732146000 | 119.74 | 0.18 | 0.15 | 119.5 | 120.7 | 116.75 | 9048587 |
| 1732059600 | 119.56 | -0.11 | -0.09 | 119.43 | 119.9 | 118.03 | 5788107 |
| 1731973200 | 119.67 | -0.3 | -0.25 | 120.06 | 120.97 | 119.46 | 5135059 |
| 1731714000 | 119.97 | 0.06 | 0.05 | 120.22 | 120.61 | 119.34 | 5102869 |
| 1731627600 | 119.91 | -1.22 | -1.01 | 121.09 | 122.1 | 119.91 | 5580966 |
| 1731541200 | 121.13 | 1.28 | 1.07 | 119.91 | 121.92 | 119.885 | 4509946 |
| 1731454800 | 119.85 | 1.79 | 1.52 | 118.89 | 120.02 | 117.78 | 3943219 |
| 1731368400 | 118.06 | 0.23 | 0.20 | 118.21 | 118.98 | 117.69 | 3537450 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
