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 | 5.95 | 4.29416859122 | 138.56 | 145.78 | 127.36 | 2084330 | 134.26112226 | CS |
| 4 | -6.93 | -4.57606973059 | 151.44 | 164.14 | 127.36 | 1613734 | 141.05874574 | CS |
| 12 | 12.955 | 9.84759226179 | 131.555 | 174.255 | 127.36 | 1341754 | 144.21628682 | CS |
| 26 | 74.835 | 107.405812702 | 69.675 | 174.255 | 69.345 | 1162081 | 122.90395944 | CS |
| 52 | 54.185 | 59.988928868 | 90.325 | 174.255 | 50.79 | 1169043 | 87.08033203 | CS |
| 156 | 110.905 | 330.025293855 | 33.605 | 174.255 | 13.005 | 1192145 | 72.52306075 | CS |
| 260 | 0 | 0 | 0 | 145.78 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180800 | 135.86 | 1.62 | 1.21 | 134.735 | 136.04 | 133.49 | 1490607 |
| 1726094400 | 134.24 | 3.91 | 3.00 | 135.99 | 135.99 | 130.79 | 1581955 |
| 1726008000 | 130.33 | -2 | -1.51 | 132.63 | 133.91 | 129.65 | 1290384 |
| 1725921600 | 132.33 | 1.9 | 1.46 | 130.76 | 135.62 | 130.43 | 2178455 |
| 1725662400 | 130.43 | 1.96 | 1.53 | 131.06 | 131.44 | 128.43 | 1677718 |
| 1725576000 | 128.47 | -3.29 | -2.50 | 129.4 | 133.08 | 127.36 | 2079748 |
| 1725489600 | 131.76 | 0.64 | 0.49 | 129.71 | 132.8 | 128 | 2352313 |
| 1725403200 | 131.12 | -3.21 | -2.39 | 133.54 | 133.93 | 130.04499 | 2124590 |
| 1725057600 | 134.33 | 1.47 | 1.11 | 134.29 | 134.66 | 131.09 | 2080065 |
| 1724971200 | 132.86 | -2.21 | -1.64 | 136.44999 | 136.8722 | 132.22999 | 1354669 |
| 1724884800 | 135.07 | 0.74 | 0.55 | 134.41 | 136.46 | 133.13 | 1571179 |
| 1724798400 | 134.33 | -0.57 | -0.42 | 132.28 | 135.8299 | 131.47999 | 2011414 |
| 1724712000 | 134.9 | -4.61 | -3.30 | 139.58 | 140.56 | 133.94999 | 1927470 |
| 1724452800 | 139.51 | 9.01 | 6.90 | 132.12 | 139.6999 | 131.01 | 2482787 |
| 1724366400 | 130.5 | -13.35 | -9.28 | 131.88 | 135.03 | 129 | 6181626 |
| 1724280000 | 143.85 | 6.22 | 4.52 | 139.78 | 144.69 | 139.4901 | 2944743 |
| 1724193600 | 137.63 | -2.74 | -1.95 | 139.5 | 141.51 | 136.97 | 1246542 |
| 1724107200 | 140.37 | 2.52 | 1.83 | 137.94999 | 140.61 | 136.66 | 1584929 |
| 1723848000 | 137.85 | -3.18 | -2.25 | 138.56 | 139.68 | 136.26 | 1441077 |
| 1723761600 | 141.03 | 2.41 | 1.74 | 144.24 | 148.69999 | 139.7301 | 1439136 |
| 1723675200 | 138.62 | -4.02 | -2.82 | 143.54 | 143.74 | 137.91999 | 1386877 |
| 1723588800 | 142.63999 | 3.81 | 2.74 | 141.205 | 143.775 | 140.29 | 1734603 |
| 1723502400 | 138.83 | -2.16 | -1.53 | 140.97 | 142.8 | 138.01 | 1307779 |
| 1723243200 | 140.99 | 1.44 | 1.03 | 139.62 | 142.705 | 139.41 | 1263171 |
| 1723156800 | 139.55 | 1.76 | 1.28 | 135.29 | 139.65 | 131.6 | 2472189 |
| 1723070400 | 137.79 | -1.28 | -0.92 | 142.27 | 143.79 | 136.72 | 2230392 |
| 1722984000 | 139.07 | 4.67 | 3.47 | 135.35 | 142.66999 | 134.05 | 1353734 |
| 1722897600 | 134.4 | -5.42 | -3.88 | 127.99 | 138.50989 | 127.99 | 2546568 |
| 1722638400 | 139.82 | -5.12 | -3.53 | 138.5 | 140.79499 | 136.03 | 1975558 |
| 1722552000 | 144.94 | -9.74 | -6.30 | 152 | 153 | 141.71 | 1776812 |
| 1722465600 | 154.68 | 5.46 | 3.66 | 152.29 | 157.94 | 149.1301 | 1365372 |
| 1722379200 | 149.22 | -4.54 | -2.95 | 154.16999 | 155.37 | 148.6201 | 1167104 |
| 1722292800 | 153.76 | -1.74 | -1.12 | 156.72 | 156.91999 | 151.96 | 835965 |
| 1722033600 | 155.5 | 4.83 | 3.21 | 153.36 | 156.58 | 151.25 | 1134989 |
| 1721947200 | 150.66999 | -0.48 | -0.32 | 150 | 152.99 | 141.44 | 1590960 |
| 1721860800 | 151.15 | -4.89 | -3.13 | 155.35 | 157.26 | 150.41999 | 1393322 |
| 1721774400 | 156.04 | 3.86 | 2.54 | 152.02 | 156.245 | 150.69999 | 981564 |
| 1721688000 | 152.175 | 5.3 | 3.60 | 148.78 | 152.77 | 148.435 | 678072 |
| 1721428800 | 146.88 | -1.89 | -1.27 | 147.09899 | 150.285 | 146.46 | 1045977 |
| 1721342400 | 148.77 | -1.31 | -0.87 | 149.76 | 154.07 | 147.61 | 1164280 |
| 1721256000 | 150.08 | -12.91 | -7.92 | 156.5 | 158.35 | 149.535 | 1949747 |
| 1721169600 | 162.99 | 8.12 | 5.24 | 157.63999 | 164.13999 | 156.15 | 1559643 |
| 1721083200 | 154.87 | -3.73 | -2.35 | 158.38 | 158.77 | 153.58 | 1335741 |
| 1720824000 | 158.6 | 5.02 | 3.27 | 154.41 | 161.094 | 153.65 | 1958224 |
| 1720737600 | 153.58 | 7.34 | 5.02 | 149.21 | 153.945 | 149 | 1588746 |
| 1720651200 | 146.24 | 4.02 | 2.83 | 145.5 | 147.43 | 142.66999 | 1500840 |
| 1720564800 | 142.22 | -0.37 | -0.26 | 141.46 | 144.27 | 141.24 | 1379675 |
| 1720478400 | 142.59 | 2.63 | 1.88 | 141.82 | 145.9895 | 140.88 | 1589412 |
| 1720219200 | 139.96 | -0.51 | -0.36 | 140.57 | 141.25 | 139.115 | 954316 |
| 1720040640 | 140.47 | 0.71 | 0.50 | 140.395 | 143.19 | 139.0875 | 906734 |
| 1719960000 | 139.76499 | 1.32 | 0.95 | 137.5 | 140.375 | 135.76 | 2533656 |
| 1719873600 | 138.445 | -2.74 | -1.94 | 140.94 | 144.175 | 138.055 | 1886182 |
| 1719614400 | 141.185 | -2.47 | -1.72 | 143.13 | 145.1 | 140.095 | 4462628 |
| 1719528000 | 143.65 | -4.7 | -3.16 | 148.51499 | 149.5 | 142.8975 | 1998882 |
| 1719441600 | 148.345 | 1.11 | 0.75 | 146.285 | 150.635 | 145.27 | 1459978 |
| 1719355200 | 147.235 | -6.54 | -4.25 | 154.095 | 154.095 | 143.51 | 2400304 |
| 1719268800 | 153.775 | 2.1 | 1.38 | 151.5 | 154.135 | 150.26499 | 1893346 |
| 1719009600 | 151.68 | -0.29 | -0.19 | 151.44 | 152.65 | 147.69 | 3669112 |
| 1718923200 | 151.97 | -7.96 | -4.97 | 159.94 | 161.255 | 151.215 | 1968926 |
| 1718750400 | 159.925 | 7.36 | 4.82 | 152.585 | 160.47 | 150.82499 | 2307328 |
| 1718664000 | 152.57 | 1.76 | 1.17 | 150.195 | 153.08 | 148.60499 | 1321000 |
| 1718404800 | 150.81 | -9.86 | -6.13 | 157.425 | 157.69 | 149.095 | 2658160 |
| 1718318400 | 160.665 | 5.16 | 3.32 | 156 | 161.96 | 156 | 2278062 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
