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 | -3.58 | -2.59420289855 | 138 | 140.1943 | 133.26 | 2689228 | 136.20850328 | CS |
| 4 | 3.11 | 2.3684410936 | 131.31 | 140.1943 | 129.25 | 2493358 | 134.60622897 | CS |
| 12 | 16.32 | 13.8187976291 | 118.1 | 140.1943 | 118.005 | 2707480 | 128.44536589 | CS |
| 26 | 34.02 | 33.8844621514 | 100.4 | 140.1943 | 99.3 | 2729234 | 116.77807661 | CS |
| 52 | 47.59 | 54.8082459979 | 86.83 | 140.1943 | 85.4 | 2659616 | 104.39228789 | CS |
| 156 | 48.9 | 57.1796071094 | 85.52 | 140.1943 | 56.5 | 2536475 | 87.655687 | CS |
| 260 | 50.67 | 60.5014925373 | 83.75 | 140.1943 | 24.27 | 2622875 | 77.82808024 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627600 | 134.41999 | -0.53 | -0.39 | 134.675 | 135.31 | 133.26 | 2253185 |
| 1731541200 | 134.94999 | -1.01 | -0.74 | 136.96 | 137.31 | 134.78 | 3381437 |
| 1731454800 | 135.96 | -1.67 | -1.21 | 137.68 | 137.97 | 135.9 | 2375871 |
| 1731368400 | 137.63 | -0.57 | -0.41 | 138.19999 | 138.79 | 136.9 | 2866136 |
| 1731109200 | 138.19999 | 1.28 | 0.93 | 138.19999 | 140.1943 | 138.195 | 2455107 |
| 1731022800 | 136.91999 | 3.25 | 2.43 | 134.34 | 137.52 | 133.46 | 2001773 |
| 1730936400 | 133.66999 | -1.45 | -1.07 | 134.79 | 134.91999 | 131.21 | 2894388 |
| 1730850000 | 135.12 | 0.81 | 0.60 | 133 | 135.16999 | 133 | 2318249 |
| 1730763600 | 134.31 | 1.04 | 0.78 | 133.66999 | 134.88 | 133.36 | 2130175 |
| 1730500800 | 133.27 | -1.61 | -1.19 | 135.54 | 136.66999 | 133.15 | 2202020 |
| 1730414400 | 134.88 | -3.57 | -2.58 | 138 | 138.615 | 134.63 | 3943816 |
| 1730328000 | 138.44999 | 1.11 | 0.81 | 137.19 | 139.8 | 136.94999 | 3645224 |
| 1730241600 | 137.34 | 6.77 | 5.18 | 134.08 | 137.72999 | 133.44999 | 4128271 |
| 1730155200 | 130.57 | 0.37 | 0.28 | 130.61 | 131.54 | 129.93 | 2254916 |
| 1729896000 | 130.19999 | -1.84 | -1.39 | 132.4 | 132.66 | 130.13 | 1837117 |
| 1729809600 | 132.04 | 0.27 | 0.20 | 131.44 | 132.44999 | 131.44 | 1191659 |
| 1729723200 | 131.77 | 1.68 | 1.29 | 129.91 | 132.27 | 129.72 | 1658060 |
| 1729636800 | 130.09 | 0.03 | 0.02 | 129.60499 | 130.69999 | 129.53 | 1388176 |
| 1729550400 | 130.06 | -2.18 | -1.65 | 131.75 | 132.53809 | 129.78 | 2416583 |
| 1729291200 | 132.24 | 1.5 | 1.15 | 131.31 | 132.27 | 130.72 | 2186647 |
| 1729204800 | 130.74 | 0.39 | 0.30 | 130.8 | 131.01 | 130 | 1971535 |
| 1729118400 | 130.35 | 1.1 | 0.85 | 128.87 | 130.75 | 128.82 | 1560513 |
| 1729032000 | 129.25 | 1.65 | 1.29 | 128.47999 | 130.04 | 128.1 | 2442824 |
| 1728945600 | 127.6 | 2.42 | 1.93 | 126.17 | 127.91 | 125.72 | 2192563 |
| 1728686400 | 125.18 | 2.07 | 1.68 | 124.34 | 125.31 | 123.6 | 1763942 |
| 1728600000 | 123.11 | -1.23 | -0.99 | 123.26 | 124.39 | 122.34 | 1693846 |
| 1728513600 | 124.34 | -0.43 | -0.34 | 124.7 | 124.865 | 123.24 | 2439752 |
| 1728427200 | 124.77 | 0.5 | 0.40 | 124.5 | 124.995 | 123.82 | 1967940 |
| 1728340800 | 124.27 | -1.29 | -1.03 | 124.72 | 125.53 | 123.99 | 2849835 |
| 1728081600 | 125.56 | -0.9 | -0.71 | 125.5 | 125.9 | 124.72 | 1914069 |
| 1727995200 | 126.46 | -0.57 | -0.45 | 127.1 | 127.77 | 126.22 | 1683808 |
| 1727908800 | 127.03 | -0.55 | -0.43 | 127.26 | 127.97 | 126.36 | 2010255 |
| 1727822400 | 127.58 | -0.45 | -0.35 | 128.5 | 128.5 | 126.91 | 1899628 |
| 1727735520 | 128.03 | 0.83 | 0.65 | 126.84 | 128.03 | 126.2 | 3505962 |
| 1727476800 | 127.2 | 0.65 | 0.51 | 127.35 | 127.52 | 126.21 | 2285738 |
| 1727390400 | 126.55 | -2.53 | -1.96 | 129.09 | 129.09 | 126.11 | 3374033 |
| 1727304000 | 129.08 | 1.48 | 1.16 | 128.31 | 129.54 | 128.12 | 2770994 |
| 1727217600 | 127.6 | -0.99 | -0.77 | 127.12 | 128.38999 | 126.845 | 2431074 |
| 1727131200 | 128.59 | 3.32 | 2.65 | 126.01 | 128.705 | 125.495 | 2410818 |
| 1726872000 | 125.27 | -0.12 | -0.10 | 123.98 | 126.3 | 123.053 | 10565684 |
| 1726785600 | 125.39 | -2.28 | -1.79 | 127.58 | 127.58 | 124.49 | 3049454 |
| 1726699200 | 127.67 | 0.21 | 0.16 | 127.12 | 128.72 | 126.78 | 2691189 |
| 1726612800 | 127.46 | -1.72 | -1.33 | 128.94999 | 129.3 | 127.06 | 2086454 |
| 1726526400 | 129.18 | -0.57 | -0.44 | 130.97 | 130.97 | 129.095 | 2178399 |
| 1726267200 | 129.75 | 0.92 | 0.71 | 129.05 | 129.865 | 128.28 | 2113676 |
| 1726180800 | 128.83 | 0.17 | 0.13 | 128.49 | 128.93 | 127.05 | 3017208 |
| 1726094400 | 128.66 | -0.36 | -0.28 | 128.01 | 128.78 | 126.69 | 3994917 |
| 1726008000 | 129.02 | 1.69 | 1.33 | 127.81 | 129.11 | 126.33 | 2482605 |
| 1725921600 | 127.33 | 2.73 | 2.19 | 124.62 | 127.47 | 124.47 | 3471758 |
| 1725662400 | 124.6 | 0.6 | 0.48 | 123.805 | 124.83 | 123 | 2437646 |
| 1725576000 | 124 | -0.48 | -0.39 | 125.26 | 125.5 | 123.64 | 2561323 |
| 1725489600 | 124.48 | 2.42 | 1.98 | 122.25 | 124.875 | 122.18 | 4333458 |
| 1725403200 | 122.06 | 1.38 | 1.14 | 121.43 | 122.355 | 120.55 | 2853538 |
| 1725057600 | 120.68 | 0.13 | 0.11 | 120.92 | 121.7 | 119.96 | 7190730 |
| 1724971200 | 120.55 | -0.52 | -0.43 | 120.99 | 121.25 | 119.93 | 2011942 |
| 1724884800 | 121.07 | 0.81 | 0.67 | 120.39 | 121.48 | 120.26 | 2948805 |
| 1724798400 | 120.26 | 1.02 | 0.86 | 118.8 | 120.79 | 118.4233 | 2355978 |
| 1724712000 | 119.24 | -0.13 | -0.11 | 119.51 | 120.22 | 118.865 | 1399202 |
| 1724452800 | 119.37 | 1.55 | 1.32 | 118.1 | 119.5 | 118.005 | 2220786 |
| 1724366400 | 117.82 | 1.49 | 1.28 | 116.5 | 117.88 | 116.5 | 1668668 |
| 1724280000 | 116.33 | -0.1 | -0.09 | 116.79 | 117.23 | 116.29 | 3015997 |
| 1724193600 | 116.43 | 0.89 | 0.77 | 115.54 | 116.8382 | 115.49 | 1681873 |
| 1724107200 | 115.54 | -0.38 | -0.33 | 116 | 117 | 115.18 | 1681878 |
| 1723848000 | 115.92 | -0.42 | -0.36 | 116.34 | 116.46 | 115.33 | 3366320 |
| 1723761600 | 116.34 | -1.17 | -1.00 | 117.26 | 118.48 | 115.345 | 2462073 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
