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 | -1.55 | -1.30208333333 | 119.04 | 120.32 | 116.9 | 272209 | 118.9624474 | CS |
| 4 | -25.9 | -18.0626264035 | 143.39 | 143.39 | 116.5 | 419081 | 124.18616405 | CS |
| 12 | -83.89 | -41.6575628166 | 201.38 | 203.09 | 116.5 | 251425 | 148.91033506 | CS |
| 26 | -80.3 | -40.5986146924 | 197.79 | 219.36 | 116.5 | 205556 | 169.67990398 | CS |
| 52 | -95.15 | -44.7469902182 | 212.64 | 220.08 | 116.5 | 198011 | 183.45207219 | CS |
| 156 | -17.25 | -12.8024343179 | 134.74 | 220.08 | 93.63 | 219748 | 156.57485409 | CS |
| 260 | 91.9 | 359.12465807 | 25.59 | 220.08 | 24.73 | 270125 | 123.92480552 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 117.49 | -1.8 | -1.51 | 118.65 | 119.09 | 117.12 | 468202 |
| 1742506800 | 119.29 | 0.23 | 0.19 | 118.19 | 120.32 | 118.05 | 296702 |
| 1742420400 | 119.06 | 0.04 | 0.03 | 119.33 | 120.25 | 117.88 | 292869 |
| 1742334000 | 119.02 | 0.02 | 0.02 | 118.72 | 119.6 | 116.9 | 247575 |
| 1742247600 | 119 | 0.5 | 0.42 | 118.54 | 119.41 | 117.95 | 204543 |
| 1741988400 | 118.5 | 0.25 | 0.21 | 119.04 | 119.39 | 117.37 | 319356 |
| 1741902000 | 118.25 | -1.43 | -1.19 | 118.78 | 120.63 | 117.62 | 365225 |
| 1741815600 | 119.68 | 1.81 | 1.54 | 118.47 | 119.93 | 117.5 | 342610 |
| 1741729200 | 117.87 | -2.13 | -1.78 | 118.73 | 118.73 | 117.41 | 525829 |
| 1741642800 | 120 | -0.45 | -0.37 | 119.85 | 121.62 | 118 | 545362 |
| 1741387200 | 120.45 | 0.56 | 0.47 | 119.41 | 121.63 | 118.83 | 218660 |
| 1741300800 | 119.89 | -0.27 | -0.22 | 118.63 | 120.77 | 116.83 | 263181 |
| 1741214400 | 120.16 | 1.79 | 1.51 | 119.95 | 122.56 | 118.02 | 575003 |
| 1741128000 | 118.37 | -6.64 | -5.31 | 122.61 | 122.61 | 116.5 | 575540 |
| 1741041600 | 125.01 | -6.19 | -4.72 | 131.6 | 132.79 | 123.28 | 405612 |
| 1740782400 | 131.19999 | 2.4 | 1.86 | 129.29 | 131.4 | 128.75 | 350696 |
| 1740696000 | 128.8 | -2.13 | -1.63 | 131.28 | 132.8 | 128.76 | 257691 |
| 1740609600 | 130.93 | -1.26 | -0.95 | 132.19999 | 133.97 | 130.44 | 262748 |
| 1740523200 | 132.19 | 3.17 | 2.46 | 133 | 136.55 | 129.63 | 652905 |
| 1740436800 | 129.02 | -5.78 | -4.29 | 134.56 | 134.69999 | 126.24 | 825376 |
| 1740177600 | 134.8 | -8.98 | -6.25 | 143.38999 | 143.38999 | 131.87 | 854138 |
| 1740091200 | 143.78 | -37.73 | -20.79 | 162 | 163.5 | 142.9 | 1144104 |
| 1740004800 | 181.51 | 0.64 | 0.35 | 180.85 | 182.86 | 179.33 | 181924 |
| 1739918400 | 180.87 | -1.63 | -0.89 | 182.11 | 185.34 | 180.55 | 334541 |
| 1739572800 | 182.5 | -1.15 | -0.63 | 184.53 | 185.04 | 182.33 | 115200 |
| 1739486400 | 183.65 | -1.9 | -1.02 | 186.78 | 186.84 | 183.6 | 61947 |
| 1739400000 | 185.55 | -0.15 | -0.08 | 184.49 | 187.75 | 184.32 | 141741 |
| 1739313600 | 185.7 | 0.08 | 0.04 | 185.62 | 186.09 | 183.51 | 109359 |
| 1739227200 | 185.62 | 0.94 | 0.51 | 185.19 | 186.32 | 185.01 | 85709 |
| 1738968000 | 184.68 | -1.78 | -0.95 | 187.31 | 187.31 | 184.27 | 101788 |
| 1738881600 | 186.46 | -0.5 | -0.27 | 188.39 | 190.36 | 185.23 | 104608 |
| 1738795200 | 186.96 | 1.04 | 0.56 | 186.73 | 188.28 | 186.14 | 96646 |
| 1738708800 | 185.92 | 0.96 | 0.52 | 184.54 | 189.27 | 184 | 118838 |
| 1738622400 | 184.96 | -6.58 | -3.44 | 183.98 | 188.22 | 181.93 | 178328 |
| 1738363200 | 191.54 | -7.95 | -3.99 | 198.8 | 200.13 | 190.73 | 186561 |
| 1738276800 | 199.49 | 0.25 | 0.13 | 199.16 | 200.39 | 195.2 | 113280 |
| 1738190400 | 199.24 | 0.56 | 0.28 | 198.3 | 200.55 | 197.29 | 137478 |
| 1738104000 | 198.68 | -2.78 | -1.38 | 200.6 | 201.48 | 197.95 | 87414 |
| 1738017600 | 201.46 | 7.17 | 3.69 | 193.7 | 201.83 | 193.7 | 120935 |
| 1737758400 | 194.29 | -0.21 | -0.11 | 194.5 | 194.89 | 192.27 | 118821 |
| 1737672000 | 194.5 | 0.47 | 0.24 | 195.12 | 196 | 193.85 | 194679 |
| 1737585600 | 194.03 | -0.03 | -0.02 | 194 | 195.24 | 193.89 | 110127 |
| 1737499200 | 194.06 | 0.04 | 0.02 | 194.95 | 195.39 | 194 | 76741 |
| 1737412800 | 194.02 | -0.21 | -0.11 | 194.35 | 195.16 | 193.84 | 37465 |
| 1737153600 | 194.23 | -0.77 | -0.39 | 195.5 | 195.99 | 193.3 | 87918 |
| 1737067200 | 195 | 0.33 | 0.17 | 194.09 | 195.61 | 193.45 | 79263 |
| 1736980800 | 194.67 | 0.23 | 0.12 | 195.95 | 197.06 | 193.87 | 116878 |
| 1736894400 | 194.44 | 2.53 | 1.32 | 191.93 | 194.5 | 190.85 | 152446 |
| 1736808000 | 191.91 | -0.67 | -0.35 | 191.4 | 192.42 | 189.97 | 180861 |
| 1736548800 | 192.58 | 1.05 | 0.55 | 189.74 | 193.87 | 189 | 164634 |
| 1736462400 | 191.53 | -0.04 | -0.02 | 190.98 | 191.75 | 189.17 | 63194 |
| 1736376000 | 191.57 | -1.15 | -0.60 | 192.19 | 193.27 | 190.5 | 110253 |
| 1736289600 | 192.72 | -2.25 | -1.15 | 194.56 | 194.61 | 191.15 | 188973 |
| 1736203200 | 194.97 | 1.77 | 0.92 | 193.78 | 197.07 | 193.08 | 148193 |
| 1735944000 | 193.2 | 3.28 | 1.73 | 190.79 | 193.81 | 189.71 | 143115 |
| 1735857600 | 189.92 | -4.32 | -2.22 | 195.74 | 195.92 | 189.78 | 183281 |
| 1735684800 | 194.24 | 0.47 | 0.24 | 194.34 | 196.86 | 193.11 | 170263 |
| 1735598400 | 193.77 | -4.89 | -2.46 | 197.47 | 197.5 | 193.56 | 247451 |
| 1735339200 | 198.66 | -4.45 | -2.19 | 201.38 | 203.09 | 197.95 | 206065 |
| 1735069200 | 203.11 | 3.57 | 1.79 | 200 | 203.15 | 199.85 | 106588 |
| 1734993600 | 199.54 | 0.6 | 0.30 | 199.2 | 201.16 | 198.7 | 371824 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
