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 | 41.02 | 7.88118659699 | 520.48 | 562.07 | 517.11 | 11552309 | 540.19664015 | CS |
| 4 | 24.58 | 4.5779631975 | 536.92 | 562.07 | 495.64 | 10491870 | 522.05905765 | CS |
| 12 | 56.55 | 11.1991286266 | 504.95 | 562.07 | 442.65 | 13895967 | 504.2042298 | CS |
| 26 | 62 | 12.4124124124 | 499.5 | 562.07 | 414.5 | 14260644 | 491.66367166 | CS |
| 52 | 256.45 | 84.0681855434 | 305.05 | 562.07 | 279.403 | 16652601 | 423.1240213 | CS |
| 156 | 202.01 | 56.193496342 | 359.49 | 562.07 | 88.1083 | 25801879 | 253.48747243 | CS |
| 260 | 370.84 | 194.503304311 | 190.66 | 562.07 | 88.1083 | 23102761 | 253.10389186 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 561.35 | 2.25 | 0.40 | 560.7 | 564.5 | 556.3001 | 22058759 |
| 1726785300 | 559.1 | 21.15 | 3.93 | 550 | 562.07 | 546.52 | 14840173 |
| 1726698900 | 537.95 | 1.63 | 0.30 | 536.86 | 544.2 | 533.9026 | 9931883 |
| 1726612500 | 536.315 | 3.04 | 0.57 | 537.79999 | 542.1 | 530.57 | 11464404 |
| 1726526100 | 533.28 | 8.66 | 1.65 | 524.54 | 534.1 | 517.4 | 9311826 |
| 1726266900 | 524.62 | -0.98 | -0.19 | 520.48 | 527.581 | 520.14 | 9496965 |
| 1726180500 | 525.6 | 13.77 | 2.69 | 517.04999 | 526.71 | 515.2205 | 11476321 |
| 1726094100 | 511.83 | 7.04 | 1.39 | 507.38 | 513.12 | 495.64 | 10767295 |
| 1726007700 | 504.79 | 0 | 0.00 | 512.84 | 514.17999 | 500.0278 | 9313916 |
| 1725921300 | 504.79 | 4.52 | 0.90 | 505.65 | 511.33 | 502.08 | 11040365 |
| 1725662100 | 500.27 | -16.59 | -3.21 | 522 | 524.58489 | 498.25 | 14310134 |
| 1725575700 | 516.86 | 4.12 | 0.80 | 511.77 | 521.6295 | 511.77 | 8101843 |
| 1725489300 | 512.74 | 0.98 | 0.19 | 506.07 | 516.59 | 504.07 | 8325611 |
| 1725402900 | 511.76 | -9.55 | -1.83 | 519.64 | 525.49 | 508.6176 | 12002861 |
| 1725057300 | 521.30999 | 3.09 | 0.60 | 521.35 | 523.54 | 515.2 | 9153668 |
| 1724970900 | 518.22 | 1.44 | 0.28 | 519.02 | 527.2 | 515.6789 | 8311461 |
| 1724884500 | 516.78 | -2.32 | -0.45 | 517.67499 | 521.085 | 512.45 | 9076196 |
| 1724798100 | 519.1 | -2.02 | -0.39 | 518.98 | 524.01 | 515.30999 | 6278136 |
| 1724711700 | 521.12 | -6.88 | -1.30 | 527.54999 | 527.69129 | 514.95 | 9575407 |
| 1724452500 | 528 | -3.93 | -0.74 | 536.91999 | 539.84939 | 525.05999 | 11313711 |
| 1724366100 | 531.92999 | -3.23 | -0.60 | 537 | 544.21 | 528.7 | 15697976 |
| 1724279700 | 535.16 | 8.43 | 1.60 | 527.235 | 539.4 | 526.93499 | 13414587 |
| 1724193300 | 526.73 | -2.55 | -0.48 | 528.35 | 531 | 525.9955 | 8005681 |
| 1724106900 | 529.28 | 1.86 | 0.35 | 527 | 531.66 | 522.76 | 9871259 |
| 1723847700 | 527.41999 | -9.91 | -1.84 | 532.42999 | 533.65 | 524.6601 | 13113046 |
| 1723761300 | 537.33 | 10.57 | 2.01 | 531.4 | 539.72 | 526.7 | 13462699 |
| 1723674900 | 526.76 | -1.78 | -0.34 | 528.05999 | 534 | 523.13 | 11436544 |
| 1723588500 | 528.54 | 12.59 | 2.44 | 525.47 | 531.4999 | 518.15 | 13012426 |
| 1723502100 | 515.95 | -1.82 | -0.35 | 516.89 | 518.02 | 509.12 | 9775671 |
| 1723242900 | 517.77 | 8.14 | 1.60 | 507.48 | 518.34 | 505.78 | 13686379 |
| 1723156500 | 509.63 | 20.71 | 4.24 | 497.5 | 509.96 | 494.72 | 16116023 |
| 1723070100 | 488.92 | -5.17 | -1.05 | 503.09 | 510.13 | 486.8601 | 20050694 |
| 1722983700 | 494.09 | 18.36 | 3.86 | 479 | 502.56 | 478.65 | 20921678 |
| 1722897300 | 475.73 | -12.41 | -2.54 | 451.55 | 483.48 | 451.345 | 20256687 |
| 1722638100 | 488.14 | -9.6 | -1.93 | 488.88 | 501.145 | 476.1501 | 23140946 |
| 1722551700 | 497.74 | 22.91 | 4.82 | 521 | 527.17089 | 492.1 | 43024018 |
| 1722465300 | 474.83 | 11.64 | 2.51 | 470.95 | 476.5 | 466.75 | 23931368 |
| 1722378900 | 463.19 | -2.52 | -0.54 | 467 | 472.73 | 456.7 | 11319346 |
| 1722292500 | 465.71 | 0.01 | 0.00 | 470 | 473.96 | 465.02 | 11320893 |
| 1722033300 | 465.7 | 12.29 | 2.71 | 464.35 | 469.77 | 459.47 | 14211987 |
| 1721946900 | 453.41 | -7.86 | -1.70 | 463.08 | 463.548 | 442.65 | 17824372 |
| 1721860500 | 461.27 | -27.42 | -5.61 | 472.305 | 476.3 | 460.58 | 17008391 |
| 1721774100 | 488.69 | -1.08 | -0.22 | 489.84 | 495.135 | 487.89 | 9418466 |
| 1721687700 | 489.77 | 12.98 | 2.72 | 486.575 | 492.044 | 484 | 9579696 |
| 1721428500 | 476.79 | 0.94 | 0.20 | 476.36 | 486.71 | 475.71 | 14169017 |
| 1721342100 | 475.85 | 13.86 | 3.00 | 475 | 479.2393 | 464.61 | 19242044 |
| 1721255700 | 461.99 | -27.8 | -5.68 | 478.8 | 478.7601 | 459.12 | 26734560 |
| 1721169300 | 489.79 | -6.37 | -1.28 | 501.4 | 503.9499 | 485.79 | 14043901 |
| 1721082900 | 496.16 | -2.71 | -0.54 | 498.765 | 506.1801 | 493.5801 | 12520672 |
| 1720823700 | 498.87 | -13.83 | -2.70 | 497.85 | 508.0599 | 494.231 | 19716988 |
| 1720737300 | 512.7 | -21.99 | -4.11 | 531.04 | 535.46 | 508.41 | 16029517 |
| 1720650900 | 534.69 | 4.69 | 0.88 | 530.79999 | 538.88 | 528.36 | 10972116 |
| 1720564500 | 530 | 0.68 | 0.13 | 533.75 | 537.4272 | 528.1901 | 8761037 |
| 1720478100 | 529.32 | -10.59 | -1.96 | 542.35 | 542.6 | 526.69 | 14881220 |
| 1720218900 | 539.91 | 29.95 | 5.87 | 511.6 | 540.87 | 511.6 | 21328591 |
| 1720040640 | 509.96 | 0.46 | 0.09 | 506.37 | 511.28 | 506.02 | 6005618 |
| 1719959700 | 509.5 | 4.82 | 0.96 | 500.485 | 510.5 | 499.45 | 7730656 |
| 1719873300 | 504.68 | 0.46 | 0.09 | 504.95 | 506.58 | 493.17 | 10318621 |
| 1719614100 | 504.22 | -15.34 | -2.95 | 517.30999 | 521.88 | 503.84 | 15826399 |
| 1719527700 | 519.55999 | 6.44 | 1.26 | 514.41 | 522.83 | 514 | 10405587 |
| 1719441300 | 513.12 | 2.52 | 0.49 | 506.72 | 513.80999 | 504.6765 | 8869201 |
| 1719354900 | 510.6 | 11.69 | 2.34 | 497.05 | 510.71 | 495.5 | 12095886 |
| 1719268500 | 498.91 | 4.13 | 0.83 | 499.2 | 507.8 | 494.29 | 13507805 |
| 1719009300 | 494.78 | -6.92 | -1.38 | 502.7 | 503.45 | 492.39 | 23166020 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
