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 | -0.753113116099 | 134.11 | 134.31 | 129.8 | 3862570 | 132.22452042 | CS |
| 4 | -3.04 | -2.23299544586 | 136.14 | 145.03 | 129.77 | 3939638 | 134.15617757 | CS |
| 12 | 5.36 | 4.19602317207 | 127.74 | 145.03 | 125.655 | 3925520 | 131.61452641 | CS |
| 26 | -15.36 | -10.3462212044 | 148.46 | 150.03 | 123.12 | 4162741 | 132.88242019 | CS |
| 52 | -10.43 | -7.26677349683 | 143.53 | 163.815 | 123.12 | 4074048 | 141.54003582 | CS |
| 156 | -80.49 | -37.6843485182 | 213.59 | 233.72 | 123.12 | 3519916 | 166.57236101 | CS |
| 260 | 9.56 | 7.73838432896 | 123.54 | 233.72 | 81.01 | 3640657 | 158.63567688 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627600 | 132.63999 | -1.04 | -0.78 | 133.96 | 133.96 | 132.04 | 2970401 |
| 1731541200 | 133.68 | 3.54 | 2.72 | 130.65 | 134.31 | 129.8 | 5333583 |
| 1731454800 | 130.13999 | -1.47 | -1.12 | 131.93 | 132.3 | 130.01 | 3241713 |
| 1731368400 | 131.61 | -0.83 | -0.63 | 132.8 | 133.72999 | 131.24 | 4683277 |
| 1731109200 | 132.44 | -1.71 | -1.27 | 134.11 | 134.115 | 132.24 | 3109395 |
| 1731022800 | 134.15 | 0.23 | 0.17 | 135.15 | 135.4 | 134.04 | 3072787 |
| 1730936400 | 133.91999 | 0.08 | 0.06 | 135.18 | 135.76 | 132.195 | 5599458 |
| 1730850000 | 133.84 | 0.84 | 0.63 | 133.16999 | 133.86 | 132.07 | 2536957 |
| 1730763600 | 133 | -1.05 | -0.78 | 134.38999 | 134.77 | 132.1 | 2422131 |
| 1730500800 | 134.05 | -0.01 | -0.01 | 134.58 | 135.37 | 133.43 | 2265894 |
| 1730414400 | 134.06 | 0.26 | 0.19 | 133.65 | 134.915 | 133.03 | 3301055 |
| 1730328000 | 133.8 | -0.51 | -0.38 | 134 | 135.315 | 133.6 | 2752728 |
| 1730241600 | 134.31 | -1.03 | -0.76 | 134.69999 | 136.07 | 133.9701 | 3059223 |
| 1730155200 | 135.34 | -2.09 | -1.52 | 137.31 | 137.79 | 135.16999 | 4051020 |
| 1729896000 | 137.43 | -0.92 | -0.66 | 138.36 | 140.33 | 137.18 | 4914305 |
| 1729809600 | 138.35 | 6.94 | 5.28 | 145.02 | 145.03 | 136.57 | 11964706 |
| 1729723200 | 131.41 | 0.08 | 0.06 | 131.43 | 132.1 | 130.54499 | 3438949 |
| 1729636800 | 131.33 | 0 | 0.00 | 130.82 | 132.1 | 129.77 | 3279048 |
| 1729550400 | 131.33 | -4.6 | -3.38 | 133.63999 | 133.85 | 131.11 | 4411779 |
| 1729291200 | 135.93 | 0.52 | 0.38 | 136.13999 | 136.44999 | 135.185 | 3236964 |
| 1729204800 | 135.41 | -0.43 | -0.32 | 135.8 | 136.22999 | 134.97999 | 3799417 |
| 1729118400 | 135.84 | 2.04 | 1.52 | 134.25 | 136.26 | 134.25 | 4055366 |
| 1729032000 | 133.8 | -0.77 | -0.57 | 134.99 | 136.4 | 133.66999 | 2954556 |
| 1728945600 | 134.57 | -0.03 | -0.02 | 134.35 | 134.84 | 133.255 | 2319525 |
| 1728686400 | 134.6 | 1.76 | 1.32 | 133.19999 | 134.9 | 133.1 | 2428565 |
| 1728600000 | 132.84 | -0.16 | -0.12 | 132.66999 | 134.08 | 132.55 | 2462294 |
| 1728513600 | 133 | 2.04 | 1.56 | 131.925 | 133.44999 | 131.76 | 2703941 |
| 1728427200 | 130.96 | -0.24 | -0.18 | 131.69999 | 131.775 | 130.5 | 2617122 |
| 1728340800 | 131.19999 | -0.05 | -0.04 | 130.86 | 131.78 | 130.15 | 1955418 |
| 1728081600 | 131.25 | 0.53 | 0.41 | 131.82 | 132.436 | 130.422 | 3313982 |
| 1727995200 | 130.72 | -2.29 | -1.72 | 132.78 | 132.78 | 130.3326 | 3630328 |
| 1727908800 | 133.01 | -0.26 | -0.20 | 133.47999 | 134.38999 | 132.54 | 2256197 |
| 1727822400 | 133.27 | -3.07 | -2.25 | 136.3 | 136.455 | 132.01 | 3655921 |
| 1727736000 | 136.34 | 2.08 | 1.55 | 134.76 | 136.93 | 134.76 | 4117534 |
| 1727476800 | 134.26 | 0.93 | 0.70 | 133.99 | 135.6 | 133.97 | 4100378 |
| 1727390400 | 133.33 | 1.82 | 1.38 | 132.16999 | 134.22999 | 132.16999 | 3996075 |
| 1727304000 | 131.51 | 1.99 | 1.54 | 129.24 | 131.81 | 129.1 | 5044167 |
| 1727217600 | 129.52 | 0.78 | 0.61 | 129.29 | 129.81 | 128.62 | 3826441 |
| 1727131200 | 128.74 | 0.14 | 0.11 | 129.3 | 129.4 | 127.85 | 2991078 |
| 1726872000 | 128.6 | -3.53 | -2.67 | 128.5 | 129.19999 | 126.54 | 14170441 |
| 1726785600 | 132.13 | 1.48 | 1.13 | 132.51 | 133.57 | 131.79 | 4078735 |
| 1726699200 | 130.65 | 0 | 0.00 | 131 | 132.125 | 130.46 | 2939638 |
| 1726612800 | 130.65 | 1.74 | 1.35 | 129.96 | 131.5 | 129.41999 | 3141524 |
| 1726526400 | 128.91 | 1.67 | 1.31 | 128.19 | 129.51 | 127.97 | 4586882 |
| 1726267200 | 127.24 | -1.18 | -0.92 | 128.81 | 128.81 | 125.655 | 5159724 |
| 1726180800 | 128.41999 | -0.08 | -0.06 | 128.75 | 129.05 | 127.48 | 3443475 |
| 1726094400 | 128.5 | -1.33 | -1.02 | 129.38999 | 129.38999 | 126.3412 | 3397645 |
| 1726008000 | 129.83 | 0.95 | 0.74 | 129.49 | 130.15 | 128.53 | 2589288 |
| 1725921600 | 128.88 | 1.34 | 1.05 | 127.8 | 129.72 | 127.6101 | 3770302 |
| 1725662400 | 127.54 | 0.14 | 0.11 | 127.33 | 128.13999 | 126.71 | 3590277 |
| 1725576000 | 127.4 | -1.52 | -1.18 | 129.16 | 129.3 | 126.69 | 5310523 |
| 1725489600 | 128.91999 | 1.42 | 1.11 | 127.64 | 129.53 | 127.13 | 5709603 |
| 1725403200 | 127.5 | -1.05 | -0.82 | 127.585 | 128.32 | 127.062 | 5820093 |
| 1725057600 | 128.55 | 1.57 | 1.24 | 127.5 | 128.69999 | 126.89 | 4100579 |
| 1724971200 | 126.98 | -0.21 | -0.17 | 127.99 | 128.29 | 126.76 | 3468173 |
| 1724884800 | 127.19 | -0.71 | -0.56 | 127.69 | 128.76499 | 126.65 | 3359639 |
| 1724798400 | 127.9 | -1.36 | -1.05 | 129.66999 | 129.72999 | 127.25 | 3204625 |
| 1724712000 | 129.26 | 1.29 | 1.01 | 128.75 | 129.58 | 128.385 | 4500990 |
| 1724452800 | 127.97 | 1.13 | 0.89 | 127.74 | 129.26 | 126.94 | 6302600 |
| 1724366400 | 126.84 | -1.06 | -0.83 | 128.18 | 128.18 | 126.135 | 5081849 |
| 1724280000 | 127.9 | -0.98 | -0.76 | 129.33 | 129.78 | 127.59 | 4889842 |
| 1724193600 | 128.88 | -0.07 | -0.05 | 128.74 | 129.19999 | 127.59 | 2342434 |
| 1724107200 | 128.94999 | -0.7 | -0.54 | 128.08 | 129.875 | 127.637 | 3143270 |
| 1723848000 | 129.65 | 1.1 | 0.86 | 128.51 | 130.06 | 128.365 | 3254302 |
| 1723761600 | 128.55 | 2.13 | 1.68 | 127.88 | 129.4 | 127.88 | 4447280 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
