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 | -19.37 | -6.38178703216 | 303.52 | 306.23 | 283.88 | 355718 | 299.64930393 | SP |
| 4 | -14.27 | -4.78185108237 | 298.42 | 311.28 | 283.88 | 497079 | 300.94003923 | SP |
| 12 | 10.36 | 3.783921984 | 273.79 | 311.28 | 269.2 | 598386 | 290.78886835 | SP |
| 26 | -15.85 | -5.28333333333 | 300 | 340.19 | 262.18 | 554508 | 297.79994312 | SP |
| 52 | -19.85 | -6.52960526316 | 304 | 353.25 | 262.18 | 475989 | 302.76229991 | SP |
| 156 | 100.82 | 54.9937271587 | 183.33 | 364.08 | 171.3 | 687020 | 280.69431368 | SP |
| 260 | 45.95 | 19.2905121746 | 238.2 | 364.08 | 66 | 1535968 | 205.03689587 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733527800 | 284.08 | -11.21 | -3.80 | 294.02999 | 294.19 | 283.69 | 1088668 |
| 1733441400 | 295.29 | -1.94 | -0.65 | 298.7 | 301.3 | 295.0901 | 351856 |
| 1733355000 | 297.23 | -5.92 | -1.95 | 303.5 | 303.5 | 294.23 | 551753 |
| 1733268600 | 303.14999 | 0.75 | 0.25 | 305.42 | 306.23 | 299.32 | 408847 |
| 1733182200 | 302.39999 | -0.9 | -0.30 | 303.08999 | 303.67 | 299.25 | 279824 |
| 1732917840 | 303.3 | 2.06 | 0.68 | 303.52 | 304.23 | 301.98 | 180620 |
| 1732750200 | 301.24 | 0.91 | 0.30 | 301.39999 | 306.02999 | 300.7101 | 270628 |
| 1732663800 | 300.33 | -3.45 | -1.14 | 304.14999 | 304.14999 | 298.48 | 634053 |
| 1732577400 | 303.77999 | -3.48 | -1.13 | 309.83999 | 311.27999 | 302.2001 | 617085 |
| 1732318200 | 307.26 | 3.4 | 1.12 | 304.27 | 310.13 | 304.2 | 850718 |
| 1732231800 | 303.86 | 6.21 | 2.09 | 300.82 | 306.35 | 299.52 | 861798 |
| 1732145400 | 297.64999 | 3.84 | 1.31 | 294.83999 | 298 | 294.18 | 372512 |
| 1732059000 | 293.81 | -1.67 | -0.57 | 292.75 | 296.39 | 291.94 | 271972 |
| 1731972600 | 295.48 | 3.38 | 1.16 | 296.91 | 298.16 | 294.23 | 323523 |
| 1731713400 | 292.1 | -4.76 | -1.60 | 297.39999 | 300.51 | 291.19 | 298946 |
| 1731627000 | 296.86 | -0.83 | -0.28 | 298.39 | 299.83999 | 293.97 | 506906 |
| 1731540600 | 297.69 | -4.38 | -1.45 | 303.49 | 303.49 | 296.33 | 441730 |
| 1731454200 | 302.07 | -2.79 | -0.92 | 304.49 | 307.95999 | 301.5282 | 561537 |
| 1731367800 | 304.86 | 6.69 | 2.24 | 297.25 | 305.83 | 297.25 | 1199573 |
| 1731108600 | 298.17 | -3.23 | -1.07 | 298.42 | 300.95999 | 295.49 | 397945 |
| 1731022200 | 301.39999 | -2.92 | -0.96 | 304.24 | 304.24 | 297.685 | 545635 |
| 1730935800 | 304.32 | 25.01 | 8.95 | 291.705 | 306.95 | 290.5901 | 2695104 |
| 1730849400 | 279.31 | 3.3 | 1.20 | 276.86 | 279.70999 | 275.98 | 466375 |
| 1730763000 | 276.01 | 4.22 | 1.55 | 273.26 | 277.9399 | 273.26 | 441934 |
| 1730500200 | 271.79 | -2.78 | -1.01 | 275.95 | 276.695 | 270.98 | 428208 |
| 1730413800 | 274.57 | 2.01 | 0.74 | 274.83999 | 276.88 | 273.3 | 322720 |
| 1730327400 | 272.56 | 0.53 | 0.19 | 272.49 | 276.6 | 271.93 | 811482 |
| 1730241000 | 272.02999 | -3.89 | -1.41 | 275.95 | 275.95 | 270.66 | 539544 |
| 1730154600 | 275.92 | -2.85 | -1.02 | 271.17 | 276.52499 | 271.17 | 483972 |
| 1729895400 | 278.77 | 3.85 | 1.40 | 278.89 | 280.52499 | 276.52 | 715429 |
| 1729809000 | 274.92 | -1.18 | -0.43 | 277.18 | 277.37 | 271.39999 | 299542 |
| 1729722600 | 276.1 | -2.02 | -0.73 | 277.72 | 279.49 | 274.66 | 396469 |
| 1729636200 | 278.12 | -2.08 | -0.74 | 281.02 | 281.02 | 277.70999 | 307590 |
| 1729549800 | 280.2 | 0.67 | 0.24 | 281.68 | 283.045 | 278.66 | 374958 |
| 1729290600 | 279.52999 | -7.79 | -2.71 | 285.57 | 286.64 | 279.12 | 655674 |
| 1729204200 | 287.32 | 0.03 | 0.01 | 286.29 | 287.49 | 283 | 258032 |
| 1729117800 | 287.29 | 3.34 | 1.18 | 285.76 | 288.14 | 285.545 | 262915 |
| 1729031400 | 283.95 | -11.17 | -3.78 | 287.6 | 288.13 | 283.435 | 835628 |
| 1728945000 | 295.12 | -2.49 | -0.84 | 294.44 | 295.675 | 292.8 | 561393 |
| 1728685800 | 297.61 | 2.61 | 0.88 | 293.5 | 298.35 | 293.5 | 306010 |
| 1728599400 | 295 | 2.43 | 0.83 | 293.44 | 297.45 | 291.54 | 496589 |
| 1728513000 | 292.57 | -1.04 | -0.35 | 290.93 | 294.83999 | 290.01 | 788778 |
| 1728426600 | 293.61 | -8.39 | -2.78 | 297.32 | 297.32 | 291.3 | 511135 |
| 1728340200 | 302 | 0.1 | 0.03 | 302.54 | 304.37 | 300.42 | 437470 |
| 1728081000 | 301.89999 | 3.44 | 1.15 | 300.37 | 303.07 | 298.58999 | 761319 |
| 1727994600 | 298.45999 | 6.41 | 2.19 | 292.49 | 298.66 | 289.805 | 850164 |
| 1727908200 | 292.05 | 1.45 | 0.50 | 294.86 | 296.25 | 289.35 | 388155 |
| 1727821800 | 290.6 | 6.89 | 2.43 | 281.74 | 293.19 | 281.38 | 1244246 |
| 1727735400 | 283.70999 | 0.73 | 0.26 | 281.1 | 286.69 | 280.635 | 750688 |
| 1727476200 | 282.98 | 7.06 | 2.56 | 278.83 | 283.48 | 278.36 | 660481 |
| 1727389800 | 275.92 | -8.89 | -3.12 | 278.88 | 281.16 | 273.8 | 1369592 |
| 1727303400 | 284.81 | -9.1 | -3.10 | 292.25 | 292.83 | 283.615 | 699824 |
| 1727217000 | 293.91 | 0.6 | 0.20 | 298 | 299.995 | 293.08999 | 379156 |
| 1727130600 | 293.31 | 2.42 | 0.83 | 290.94 | 295.75 | 289.79 | 386945 |
| 1726871400 | 290.89 | -0.03 | -0.01 | 290.01 | 292.82 | 287.20999 | 577085 |
| 1726785000 | 290.92 | 7.21 | 2.54 | 291.36 | 294.17 | 286.95 | 495794 |
| 1726698600 | 283.70999 | -2 | -0.70 | 284.56 | 289.51 | 282.66 | 518229 |
| 1726612200 | 285.70999 | 8.59 | 3.10 | 278.62 | 286.43 | 278.62 | 1105677 |
| 1726525800 | 277.12 | 5.89 | 2.17 | 274.91 | 277.70999 | 273.745 | 453988 |
| 1726266600 | 271.23 | 0.41 | 0.15 | 273.79 | 275.77999 | 269.2 | 752805 |
| 1726180200 | 270.82 | 2.21 | 0.82 | 270.37 | 274.235 | 267.02499 | 522862 |
| 1726093800 | 268.61 | -0.02 | -0.01 | 269.95 | 270.11 | 262.18 | 1108506 |
| 1726007400 | 268.63 | -5.86 | -2.13 | 275.08999 | 275.08999 | 265.88 | 931372 |
| 1725921000 | 274.49 | 0.05 | 0.02 | 275.08 | 278.05 | 274.48 | 646017 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
