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 | -14.33 | -4.2776119403 | 335 | 338.56 | 320.09 | 528356 | 329.77435338 | SP |
| 4 | 6.55 | 2.08519037311 | 314.12 | 338.56 | 303.5 | 481245 | 322.09390143 | SP |
| 12 | 8.34 | 2.67025261742 | 312.33 | 338.56 | 293.58 | 394512 | 315.40665861 | SP |
| 26 | 24.6 | 8.30884588104 | 296.07 | 353.25 | 279.37 | 389475 | 314.66352749 | SP |
| 52 | -8.73 | -2.65027322404 | 329.4 | 364.08 | 278.625 | 454636 | 321.93006178 | SP |
| 156 | 130.84 | 68.9248274772 | 189.83 | 364.08 | 164.41 | 726758 | 266.63278838 | SP |
| 260 | 29.27 | 10.0446122169 | 291.4 | 364.08 | 66 | 2255973 | 214.96237163 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 327.29 | -0.17 | -0.05 | 325.58999 | 329.1 | 323.95 | 404796 |
| 1721687400 | 327.45999 | -1.42 | -0.43 | 327.43 | 330.575 | 325.23 | 430642 |
| 1721428200 | 328.88 | -2.47 | -0.75 | 324.795 | 334.13 | 324.13 | 740531 |
| 1721341800 | 331.35 | -2.41 | -0.72 | 333.72 | 337.2099 | 330.33 | 656989 |
| 1721255400 | 333.76 | -1.34 | -0.40 | 335 | 338.56 | 332.77 | 408824 |
| 1721169000 | 335.1 | 5.89 | 1.79 | 327.52 | 335.75 | 325.61649 | 1251847 |
| 1721082600 | 329.20999 | 11.86 | 3.74 | 319.52 | 332.77 | 318.33 | 870809 |
| 1720823400 | 317.35 | 2.1 | 0.67 | 317.66 | 318.54 | 315.74 | 347936 |
| 1720737000 | 315.25 | 7.49 | 2.43 | 308.8 | 316.01 | 308.015 | 420595 |
| 1720650600 | 307.76 | 2.64 | 0.87 | 305 | 308.27499 | 303.5 | 327041 |
| 1720564200 | 305.12 | -4.73 | -1.53 | 307.47 | 308.89999 | 304.64999 | 523027 |
| 1720477800 | 309.85 | 0.06 | 0.02 | 308.56 | 310.54 | 307.5622 | 320297 |
| 1720218600 | 309.79 | -5.1 | -1.62 | 314 | 315.92 | 307.74 | 378583 |
| 1720040640 | 314.89 | 1.77 | 0.57 | 313.70999 | 318.02999 | 313.70999 | 235766 |
| 1719959400 | 313.12 | 1.26 | 0.40 | 314.37 | 316.57 | 310.825 | 143166 |
| 1719873000 | 311.86 | -4.32 | -1.37 | 317.51 | 318.105 | 311.3 | 308199 |
| 1719613800 | 316.18 | 2.92 | 0.93 | 316 | 318.1 | 314.94 | 908334 |
| 1719527400 | 313.26 | 1.84 | 0.59 | 313.41 | 314.96499 | 310.81 | 213030 |
| 1719441000 | 311.42 | -3.58 | -1.14 | 314.12 | 314.12 | 310.13 | 253247 |
| 1719354600 | 315 | 1.24 | 0.40 | 312.56 | 315.26 | 311.39999 | 330373 |
| 1719268200 | 313.76 | 8.42 | 2.76 | 305.77 | 315.595 | 305.77 | 494329 |
| 1719009000 | 305.33999 | 0.98 | 0.32 | 304.95 | 305.81 | 302.56 | 284788 |
| 1718922600 | 304.36 | 3.29 | 1.09 | 303.16 | 306.31 | 301.6 | 214593 |
| 1718749800 | 301.07 | 0.95 | 0.32 | 300.8 | 305.39999 | 300.64 | 254226 |
| 1718663400 | 300.12 | 4.82 | 1.63 | 295.70999 | 300.83999 | 294.955 | 500730 |
| 1718404200 | 295.3 | -8.18 | -2.70 | 301.64 | 301.64 | 293.58 | 748056 |
| 1718317800 | 303.48 | -7.07 | -2.28 | 309.32 | 309.83 | 300.48 | 326661 |
| 1718231400 | 310.55 | 1.76 | 0.57 | 313.5 | 314.1 | 309.8 | 415459 |
| 1718145000 | 308.79 | -1.06 | -0.34 | 308 | 309.36 | 303.52 | 240274 |
| 1718058600 | 309.85 | 8.41 | 2.79 | 303.27999 | 312.22 | 302.76 | 694924 |
| 1717799400 | 301.44 | 1.21 | 0.40 | 298.81 | 303.06 | 297.45999 | 425409 |
| 1717713000 | 300.23 | 0.49 | 0.16 | 300 | 301.14 | 297.02999 | 551239 |
| 1717626600 | 299.74 | 0.94 | 0.31 | 301.17 | 301.22 | 297.74 | 395426 |
| 1717540200 | 298.8 | -6.96 | -2.28 | 302.61 | 303.24 | 297.04 | 695737 |
| 1717453800 | 305.76 | -15.63 | -4.86 | 322.45 | 322.45 | 303.31 | 844896 |
| 1717194600 | 321.39 | 6.37 | 2.02 | 315 | 321.98 | 314.22 | 370570 |
| 1717108200 | 315.02 | 1.12 | 0.36 | 314.17 | 316.89999 | 314.02999 | 140842 |
| 1717021800 | 313.89999 | -7.03 | -2.19 | 318.06 | 319.72 | 313.47 | 252943 |
| 1716935400 | 320.93 | 5.6 | 1.78 | 318.67 | 323.37 | 317.64 | 194876 |
| 1716589800 | 315.33 | 0.84 | 0.27 | 316.31 | 318.11 | 313.87 | 212443 |
| 1716503400 | 314.49 | -2.64 | -0.83 | 318.88 | 321.2 | 313.08 | 283774 |
| 1716417000 | 317.13 | -11.77 | -3.58 | 328.5 | 328.5 | 315.33 | 412674 |
| 1716330600 | 328.89999 | -0.72 | -0.22 | 328.67 | 332.76 | 328.135 | 243620 |
| 1716244200 | 329.62 | 1.95 | 0.60 | 328.2 | 331.77 | 327.135 | 253788 |
| 1715985000 | 327.67 | 2.18 | 0.67 | 326.08999 | 328.19 | 324.77 | 203729 |
| 1715898600 | 325.49 | 0.54 | 0.17 | 324.14999 | 326.87 | 323.845 | 253905 |
| 1715812200 | 324.95 | -0.47 | -0.14 | 325.58999 | 326.58 | 317.8 | 263128 |
| 1715725800 | 325.42 | 2.83 | 0.88 | 322.39 | 325.94 | 322.23 | 163333 |
| 1715639400 | 322.58999 | 1.76 | 0.55 | 321.6 | 324.45 | 321.08 | 124662 |
| 1715380200 | 320.83 | -3.86 | -1.19 | 325.73 | 327.74 | 319.62 | 288197 |
| 1715293800 | 324.69 | 5.73 | 1.80 | 319.68 | 324.75 | 319.68 | 243419 |
| 1715207400 | 318.95999 | -0.97 | -0.30 | 317.39999 | 321.69 | 316.42 | 357400 |
| 1715121000 | 319.93 | 0.69 | 0.22 | 318.61 | 322.77999 | 318.41 | 196819 |
| 1715034600 | 319.24 | 4.56 | 1.45 | 317.18 | 322.2 | 317.18 | 437319 |
| 1714775400 | 314.68 | 2.82 | 0.90 | 313.05 | 316.1571 | 311.04 | 238588 |
| 1714689000 | 311.86 | 3.43 | 1.11 | 311.18 | 314.33999 | 310.49 | 201810 |
| 1714602600 | 308.43 | -4.56 | -1.46 | 312.33 | 315.02999 | 307.07 | 588594 |
| 1714516200 | 312.99 | -13.8 | -4.22 | 325 | 325 | 312.99 | 477118 |
| 1714429800 | 326.79 | 0.84 | 0.26 | 325.75 | 327.35 | 323.055 | 213854 |
| 1714170600 | 325.95 | -0.21 | -0.06 | 325 | 327.64 | 322.79 | 203401 |
| 1714084200 | 326.16 | 1.08 | 0.33 | 323.99 | 327.15499 | 320.5854 | 373983 |
| 1713997800 | 325.08 | -1.81 | -0.55 | 325.20999 | 328.2129 | 321.8 | 339594 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
