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 | -0.49 | -0.368421052632 | 133 | 134.46 | 131.88 | 739028 | 133.03949522 | CS |
| 4 | 0.57 | 0.432014552069 | 131.94 | 135 | 129.81 | 1328450 | 132.14846971 | CS |
| 12 | 14.25 | 12.0497209538 | 118.26 | 135 | 118.1 | 1784705 | 128.17876379 | CS |
| 26 | 17.26 | 14.9761388286 | 115.25 | 135 | 105.43 | 1751629 | 119.48845259 | CS |
| 52 | 44.8 | 51.0774142059 | 87.71 | 135 | 87.71 | 1785146 | 112.39882853 | CS |
| 156 | 26.98 | 25.5661897091 | 105.53 | 135 | 82.16 | 1648112 | 101.13862976 | CS |
| 260 | 63.45 | 91.8766290182 | 69.06 | 135 | 38.67 | 1614403 | 90.74093888 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731537600 | 132.51 | -0.26 | -0.20 | 132.75 | 132.97999 | 131.88 | 492868 |
| 1731451200 | 132.77 | -0.15 | -0.11 | 133.37 | 133.37 | 132.36 | 896426 |
| 1731364800 | 132.91999 | -0.99 | -0.74 | 134.01 | 134.46 | 132.87 | 889782 |
| 1731105600 | 133.91 | 0.8 | 0.60 | 132.82 | 133.91 | 132.6 | 636299 |
| 1731019200 | 133.11 | -0.27 | -0.20 | 133 | 133.43 | 132.6 | 779765 |
| 1730932800 | 133.38 | 0.58 | 0.44 | 135 | 135 | 132.16 | 1114324 |
| 1730846400 | 132.8 | 0.4 | 0.30 | 132.47 | 133.03 | 132.19 | 1231616 |
| 1730760000 | 132.4 | 0.26 | 0.20 | 132.12 | 132.51 | 131.62 | 1185478 |
| 1730497200 | 132.13999 | -0.66 | -0.50 | 133.03 | 133.26 | 131.81 | 1481695 |
| 1730410800 | 132.8 | -1.43 | -1.07 | 134.16 | 134.19 | 132.63999 | 1932565 |
| 1730324400 | 134.22999 | 0.86 | 0.64 | 132.8 | 134.22999 | 132.4 | 1117218 |
| 1730238000 | 133.37 | 0.4 | 0.30 | 132.97 | 133.58 | 132.32 | 853975 |
| 1730151600 | 132.97 | 1.3 | 0.99 | 131.66999 | 133.3 | 131.66999 | 1419589 |
| 1729892400 | 131.66999 | -0.09 | -0.07 | 131.69999 | 132.41 | 131.26 | 1064771 |
| 1729806000 | 131.76 | 0.61 | 0.47 | 130.82 | 131.88 | 130.46 | 1142744 |
| 1729719600 | 131.15 | 0.04 | 0.03 | 130.75 | 131.41 | 130.34 | 1353994 |
| 1729633200 | 131.11 | 0.46 | 0.35 | 130.16999 | 131.18 | 129.81 | 3329712 |
| 1729546800 | 130.65 | -0.67 | -0.51 | 130.97999 | 131.69 | 129.97 | 2243815 |
| 1729287600 | 131.32 | -0.23 | -0.17 | 131.49 | 131.72 | 130.54 | 1675136 |
| 1729201200 | 131.55 | -0.16 | -0.12 | 131.94 | 132.66999 | 131.33 | 1727237 |
| 1729114800 | 131.71 | 0.22 | 0.17 | 131.22999 | 132.3 | 130.88 | 1598711 |
| 1729028400 | 131.49 | 1.14 | 0.87 | 130.76 | 131.52 | 130.52 | 1423727 |
| 1728682800 | 130.35 | 1.62 | 1.26 | 128.9 | 130.83 | 128.66999 | 1791119 |
| 1728596400 | 128.72999 | -0.28 | -0.22 | 128.86 | 129.47999 | 127.88 | 1331944 |
| 1728510000 | 129.01 | 0.36 | 0.28 | 128.38999 | 129.34 | 128.38999 | 1445396 |
| 1728423600 | 128.65 | 0.83 | 0.65 | 127.75 | 128.96 | 127.75 | 1262211 |
| 1728337200 | 127.82 | -0.33 | -0.26 | 127.96 | 128.37 | 127.03 | 2243007 |
| 1728078000 | 128.15 | 0.31 | 0.24 | 128.36 | 128.36 | 127.6 | 1969171 |
| 1727991600 | 127.84 | -0.56 | -0.44 | 127.94 | 128.27 | 127.52 | 1890966 |
| 1727905200 | 128.4 | 0.99 | 0.78 | 127.31 | 128.43 | 126.91 | 928658 |
| 1727818800 | 127.41 | -0.33 | -0.26 | 127.37 | 127.56 | 126.48 | 3965881 |
| 1727732400 | 127.74 | 1.03 | 0.81 | 126.26 | 127.94 | 126.26 | 2839837 |
| 1727473200 | 126.71 | -1.39 | -1.09 | 127.5 | 127.51 | 126.35 | 6504327 |
| 1727386800 | 128.1 | 0.8 | 0.63 | 126.87 | 128.66999 | 126.85 | 2155506 |
| 1727300400 | 127.3 | 0.63 | 0.50 | 126.79 | 127.48 | 126.48 | 2847272 |
| 1727214000 | 126.67 | -0.81 | -0.64 | 128 | 128 | 126.44 | 1817052 |
| 1727127600 | 127.48 | 0.26 | 0.20 | 127.21 | 127.9 | 126.01 | 4434571 |
| 1726868400 | 127.22 | -0.83 | -0.65 | 127.5 | 127.51 | 126.15 | 3129443 |
| 1726782000 | 128.05 | 1.2 | 0.95 | 127.65 | 128.33 | 126.81 | 2473669 |
| 1726695600 | 126.85 | -0.52 | -0.41 | 127.27 | 127.37 | 126.35 | 1041288 |
| 1726609200 | 127.37 | 0.49 | 0.39 | 127 | 127.43 | 126.53 | 2110574 |
| 1726522800 | 126.88 | -0.33 | -0.26 | 127.72 | 127.99 | 126.36 | 1484073 |
| 1726263600 | 127.21 | -0.52 | -0.41 | 128 | 128.29 | 126.7 | 1175270 |
| 1726177200 | 127.73 | -0.07 | -0.05 | 127.8 | 128.19999 | 126.93 | 1127717 |
| 1726090800 | 127.8 | 3.14 | 2.52 | 124.77 | 128.16999 | 124.68 | 1882022 |
| 1726004400 | 124.66 | 0.07 | 0.06 | 124.66 | 125.19 | 123.83 | 1778151 |
| 1725918000 | 124.59 | 1.12 | 0.91 | 124.19 | 124.86 | 123.73 | 2448797 |
| 1725658800 | 123.47 | -0.65 | -0.52 | 124.32 | 124.7 | 123.3 | 2368547 |
| 1725572400 | 124.12 | -0.14 | -0.11 | 124.19 | 124.86 | 123.5 | 1118518 |
| 1725486000 | 124.26 | 0.47 | 0.38 | 123.46 | 124.39 | 123.26 | 1730747 |
| 1725399600 | 123.79 | 0.3 | 0.24 | 123.3 | 124.39 | 123 | 1170218 |
| 1725054000 | 123.49 | -0.51 | -0.41 | 123.83 | 124.3 | 123.04 | 1777418 |
| 1724967600 | 124 | -2.91 | -2.29 | 126.6 | 126.87 | 123.71 | 2648617 |
| 1724881200 | 126.91 | 7.02 | 5.86 | 123.51 | 127.22 | 122.8 | 2588897 |
| 1724794800 | 119.89 | -0.07 | -0.06 | 119.56 | 120.71 | 119.56 | 1021990 |
| 1724708400 | 119.96 | 0 | 0.00 | 119.96 | 119.96 | 119.96 | 0 |
| 1724449200 | 119.96 | 0.83 | 0.70 | 119.38 | 120.18 | 119.32 | 841936 |
| 1724362800 | 119.13 | 0.67 | 0.57 | 118.26 | 119.16 | 118.1 | 791922 |
| 1724276400 | 118.46 | 0.72 | 0.61 | 117.93 | 118.83 | 117.88 | 567995 |
| 1724190000 | 117.74 | -0.13 | -0.11 | 117.62 | 118 | 117.19 | 719282 |
| 1724103600 | 117.87 | 0.49 | 0.42 | 117.4 | 118.29 | 117.4 | 878435 |
| 1723844400 | 117.38 | 1 | 0.86 | 116.43 | 117.46 | 116.4 | 937811 |
| 1723758000 | 116.38 | 1.12 | 0.97 | 115.9 | 116.52 | 115.48 | 854010 |
| 1723671600 | 115.26 | 0.8 | 0.70 | 114.65 | 115.55 | 114.53 | 825171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
