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 | 6.79 | 4.80062217195 | 141.44 | 150.26 | 138.5 | 1276861 | 142.89868253 | CS |
| 4 | 5.6 | 3.92624272593 | 142.63 | 150.26 | 132.96 | 1273243 | 140.07102156 | CS |
| 12 | 36 | 32.0769847634 | 112.23 | 150.26 | 110.7 | 987158 | 132.39289882 | CS |
| 26 | 35.42 | 31.3979257158 | 112.81 | 150.26 | 105.22 | 1017042 | 122.82427582 | CS |
| 52 | 73.4 | 98.0890017373 | 74.83 | 150.26 | 73.43 | 1113259 | 105.89881955 | CS |
| 156 | 72.11 | 94.7320021019 | 76.12 | 150.26 | 48.88 | 1355559 | 77.53921212 | CS |
| 260 | 86.87 | 141.574315515 | 61.36 | 150.26 | 43.25 | 1168488 | 77.73581612 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741815600 | 145.22 | 0.24 | 0.17 | 144.86 | 146.46 | 143.55 | 1533768 |
| 1741729200 | 144.97999 | 4.78 | 3.41 | 142.54 | 147 | 142.11 | 1675791 |
| 1741642800 | 140.19999 | -1.81 | -1.27 | 141 | 142.01 | 138.5 | 1387803 |
| 1741387200 | 142.01 | 2.02 | 1.44 | 140.59 | 143.78 | 139.6 | 937956 |
| 1741300800 | 139.99 | -2.8 | -1.96 | 141.44 | 142.46 | 139.12 | 848986 |
| 1741214400 | 142.79 | 4.07 | 2.93 | 138.49 | 143 | 137.54 | 1482577 |
| 1741128000 | 138.72 | -0.34 | -0.24 | 140.74 | 141.81 | 136.88999 | 894314 |
| 1741041600 | 139.06 | -0.31 | -0.22 | 141.12 | 142.62 | 137.99 | 1647281 |
| 1740782400 | 139.37 | 2.13 | 1.55 | 134.62 | 139.56 | 132.96 | 2783398 |
| 1740696000 | 137.24 | -3.82 | -2.71 | 140.09 | 141.21 | 137.19 | 1062999 |
| 1740609600 | 141.06 | 2.36 | 1.70 | 138.07 | 141.5 | 137.37 | 790934 |
| 1740523200 | 138.69999 | -0.36 | -0.26 | 137.61 | 138.88999 | 134.31 | 1129690 |
| 1740436800 | 139.06 | 2.29 | 1.67 | 138.15 | 139.8 | 136.63999 | 813122 |
| 1740177600 | 136.77 | -2.15 | -1.55 | 138.01 | 138.4 | 136.34 | 768566 |
| 1740091200 | 138.91999 | -0.51 | -0.37 | 139.41999 | 141.04 | 138.46 | 1555363 |
| 1740004800 | 139.43 | 1.49 | 1.08 | 137.1 | 140.6 | 136.78 | 1143815 |
| 1739918400 | 137.94 | 2.15 | 1.58 | 137.06 | 138.93 | 135.05 | 1455396 |
| 1739572800 | 135.79 | -7.24 | -5.06 | 140.93 | 141 | 135.31 | 1553155 |
| 1739486400 | 143.03 | 0.8 | 0.56 | 142.63 | 143.09 | 141.25 | 726708 |
| 1739400000 | 142.22999 | 1.72 | 1.22 | 138.87 | 143.63999 | 138.87 | 1032664 |
| 1739313600 | 140.51 | -3.3 | -2.29 | 141.94 | 142.59 | 140.44 | 693049 |
| 1739227200 | 143.81 | 3.33 | 2.37 | 143.44999 | 145.25 | 142.69999 | 1069138 |
| 1738968000 | 140.47999 | -1.14 | -0.80 | 142 | 142.88999 | 140.44 | 685145 |
| 1738881600 | 141.62 | 0.48 | 0.34 | 140.88 | 141.63 | 139.44 | 841275 |
| 1738795200 | 141.13999 | 4.32 | 3.16 | 138.32 | 142.38999 | 138.32 | 1352448 |
| 1738708800 | 136.82 | -1.35 | -0.98 | 137.8 | 139.34 | 135.61 | 1114343 |
| 1738622400 | 138.16999 | 3.09 | 2.29 | 135.71 | 141.99 | 135.71 | 1480874 |
| 1738363200 | 135.08 | -1.65 | -1.21 | 137.57 | 138.41 | 135.01 | 1346691 |
| 1738276800 | 136.72999 | 6.75 | 5.19 | 132.49 | 136.84 | 131.56 | 1034795 |
| 1738190400 | 129.97999 | 0.48 | 0.37 | 130 | 131.75 | 128.75 | 608182 |
| 1738104000 | 129.5 | 0.98 | 0.76 | 128.79 | 129.55 | 127.88 | 644186 |
| 1738017600 | 128.52 | -0.45 | -0.35 | 126.84 | 128.61 | 125.91 | 695287 |
| 1737758400 | 128.97 | 1.49 | 1.17 | 129 | 129.09 | 127.87 | 688484 |
| 1737672000 | 127.48 | -0.9 | -0.70 | 130 | 130 | 125.3 | 770470 |
| 1737585600 | 128.38 | 1.28 | 1.01 | 128.05 | 129.99 | 126.76 | 601965 |
| 1737499200 | 127.1 | 3.09 | 2.49 | 124.5 | 127.62 | 124.41 | 1044432 |
| 1737412800 | 124.01 | 0.92 | 0.75 | 122.5 | 124.15 | 122.5 | 185584 |
| 1737153600 | 123.09 | 1.88 | 1.55 | 120.65 | 123.33 | 119.85 | 661775 |
| 1737067200 | 121.21 | 0.38 | 0.31 | 122.08 | 123.37 | 121.06 | 685914 |
| 1736980800 | 120.83 | 0.3 | 0.25 | 121.91 | 121.91 | 119.15 | 764701 |
| 1736894400 | 120.53 | 1.92 | 1.62 | 118.81 | 120.61 | 117.98 | 838999 |
| 1736808000 | 118.61 | -3.08 | -2.53 | 119.76 | 119.95 | 117.41 | 830274 |
| 1736548800 | 121.69 | -0.06 | -0.05 | 122.39 | 123.59 | 120.91 | 961579 |
| 1736462400 | 121.75 | 1.79 | 1.49 | 120.2 | 122.07 | 120.2 | 389111 |
| 1736376000 | 119.96 | 3.37 | 2.89 | 117.75 | 120.08 | 117.14 | 907572 |
| 1736289600 | 116.59 | 2.44 | 2.14 | 117.02 | 118.76 | 115.7 | 1311195 |
| 1736203200 | 114.15 | -2.99 | -2.55 | 116.99 | 116.99 | 113.91 | 690107 |
| 1735944000 | 117.14 | -0.92 | -0.78 | 117.79 | 118.21 | 116.93 | 636733 |
| 1735857600 | 118.06 | 5.6 | 4.98 | 114.59 | 118.41 | 114.53 | 793479 |
| 1735684800 | 112.46 | 0.67 | 0.60 | 111.45 | 112.89 | 111.13 | 585223 |
| 1735598400 | 111.79 | -1.62 | -1.43 | 111.81 | 112.7 | 110.89 | 669239 |
| 1735339200 | 113.41 | 0.4 | 0.35 | 112.12 | 113.51 | 111.99 | 405168 |
| 1735069200 | 113.01 | -0.32 | -0.28 | 113.39 | 113.39 | 112.4 | 202293 |
| 1734993600 | 113.33 | 0.92 | 0.82 | 112.12 | 113.44 | 111.28 | 434414 |
| 1734734400 | 112.41 | 1.07 | 0.96 | 112.05 | 113.79 | 111.16 | 2792067 |
| 1734648000 | 111.34 | -0.89 | -0.79 | 112.23 | 113.06 | 110.7 | 640393 |
| 1734561600 | 112.23 | -4.77 | -4.08 | 116.57 | 116.68 | 111.69 | 1247639 |
| 1734475200 | 117 | -0.78 | -0.66 | 116.41 | 117.57 | 115.9 | 539280 |
| 1734388800 | 117.78 | -1.44 | -1.21 | 119.3 | 119.33 | 117.41 | 734814 |
| 1734129600 | 119.22 | -2.08 | -1.71 | 120.1 | 120.5 | 118 | 917129 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
