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 | -15.35 | -3.03749876323 | 505.35 | 519.88 | 485.29 | 1318200 | 500.37861792 | CS |
| 4 | 9.18 | 1.90923838443 | 480.82 | 519.88 | 463.1446 | 1150540 | 485.79868376 | CS |
| 12 | 0.73 | 0.149201872177 | 489.27 | 519.88 | 447.725 | 1059790 | 478.02649761 | CS |
| 26 | 64.01 | 15.0261743233 | 425.99 | 519.88 | 422.4401 | 1117864 | 475.34595539 | CS |
| 52 | 117.77 | 31.6390403783 | 372.23 | 519.88 | 341.9 | 1218061 | 437.40176157 | CS |
| 156 | 302.03 | 160.679895728 | 187.97 | 519.88 | 179.96 | 1359246 | 332.3882491 | CS |
| 260 | 285 | 139.024390244 | 205 | 519.88 | 176.36 | 1542104 | 281.7514876 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731454500 | 490 | -11.72 | -2.34 | 503.93 | 507.58 | 489.02 | 1364339 |
| 1731368100 | 501.72 | -15.02 | -2.91 | 518.27 | 518.35 | 500.14 | 1335523 |
| 1731108900 | 516.74 | 14.29 | 2.84 | 507.17 | 519.88 | 504.94 | 1292234 |
| 1731022500 | 502.45 | 8.81 | 1.78 | 493.7 | 504.31 | 486.64 | 991916 |
| 1730936100 | 493.64 | -6.24 | -1.25 | 505.35 | 506.52 | 485.29 | 1606986 |
| 1730849700 | 499.88 | 27.08 | 5.73 | 483 | 503.205 | 474.0001 | 1722948 |
| 1730763300 | 472.8 | 1.68 | 0.36 | 474.1 | 475.48 | 468.77 | 1247140 |
| 1730500500 | 471.12 | -4.86 | -1.02 | 471.06 | 475.73 | 463.1446 | 1352724 |
| 1730414100 | 475.98 | 0.9 | 0.19 | 471.58 | 477.695 | 468.98 | 1374966 |
| 1730327700 | 475.08 | 4.72 | 1.00 | 470.44 | 475.46 | 469 | 720104 |
| 1730241300 | 470.36 | -6.01 | -1.26 | 476.33 | 478.06 | 469.63 | 998952 |
| 1730154900 | 476.37 | -1.33 | -0.28 | 477.95 | 478.315 | 474.685 | 501280 |
| 1729895700 | 477.7 | 5.79 | 1.23 | 477.2 | 480.41 | 475.34 | 1019702 |
| 1729809300 | 471.91 | 1.86 | 0.40 | 473.35 | 477.8399 | 471.91 | 672530 |
| 1729722900 | 470.05 | -4.86 | -1.02 | 474.47 | 476.54 | 464.78 | 990351 |
| 1729636500 | 474.91 | -3.18 | -0.67 | 479.43 | 482.87 | 473.58 | 1132724 |
| 1729550100 | 478.09 | -4.91 | -1.02 | 480.17 | 487.88 | 477.66 | 689551 |
| 1729290900 | 483 | -15.73 | -3.15 | 498.3 | 498 | 480.79 | 2252898 |
| 1729204500 | 498.73 | 11.48 | 2.36 | 490 | 499.09 | 487.9614 | 1018870 |
| 1729118100 | 487.25 | 2.95 | 0.61 | 480.82 | 488.48 | 480.7 | 725052 |
| 1729031700 | 484.3 | -0.52 | -0.11 | 487.01 | 488 | 480.79 | 1290837 |
| 1728945300 | 484.82 | 3.11 | 0.65 | 481.64 | 487.09 | 478.9 | 743639 |
| 1728686100 | 481.71 | 5.56 | 1.17 | 478.53 | 482.89 | 475.87 | 940261 |
| 1728599700 | 476.15 | 8.18 | 1.75 | 466 | 477 | 464.8455 | 1083347 |
| 1728513300 | 467.97 | 9.03 | 1.97 | 460 | 468.16 | 456.16 | 1007042 |
| 1728426900 | 458.94 | 10.34 | 2.30 | 452.03 | 459.87 | 451.1091 | 1315488 |
| 1728340500 | 448.6 | -6.71 | -1.47 | 454.17 | 454.295 | 447.725 | 911987 |
| 1728081300 | 455.31 | 1.76 | 0.39 | 454.98 | 458.14 | 452.62 | 781793 |
| 1727994900 | 453.55 | -8.59 | -1.86 | 460 | 462.13 | 452.26 | 992713 |
| 1727908500 | 462.14 | -7.62 | -1.62 | 462.6 | 468.07 | 460.55 | 897240 |
| 1727822100 | 469.76 | 4.68 | 1.01 | 472 | 472.31 | 461.36 | 1128862 |
| 1727735700 | 465.08 | 2.2 | 0.48 | 463.16 | 467.57 | 461.4101 | 807779 |
| 1727476500 | 462.88 | -0.27 | -0.06 | 466.01 | 467.5655 | 461.49 | 708834 |
| 1727390100 | 463.15 | 1.39 | 0.30 | 462.08 | 465.32 | 458.1 | 947951 |
| 1727303700 | 461.76 | -1.23 | -0.27 | 463.09 | 464.88 | 458.535 | 778187 |
| 1727217300 | 462.99 | 2.99 | 0.65 | 459.59 | 466.085 | 456.07 | 1416424 |
| 1727130900 | 460 | -4.92 | -1.06 | 464.92 | 465.75 | 458.55 | 975008 |
| 1726871700 | 464.92 | -12.98 | -2.72 | 474.36 | 474.9299 | 463.81 | 2238565 |
| 1726785300 | 477.9 | 3.74 | 0.79 | 475.5 | 483.975 | 475.5 | 939888 |
| 1726698900 | 474.16 | -7.1 | -1.48 | 483.34 | 483.78 | 473.75 | 868605 |
| 1726612500 | 481.26 | -8.17 | -1.67 | 486.42 | 484.52 | 477.17 | 1266156 |
| 1726526100 | 489.43 | 4.06 | 0.84 | 490 | 490.15 | 483.95 | 695533 |
| 1726266900 | 485.37 | 6.72 | 1.40 | 480 | 486.06 | 478.75 | 700794 |
| 1726180500 | 478.65 | 3.91 | 0.82 | 474.74 | 479.51 | 468.46 | 738242 |
| 1726094100 | 474.74 | 3.96 | 0.84 | 469.07 | 476.11 | 460.69 | 947540 |
| 1726007700 | 470.78 | -0.33 | -0.07 | 471.53 | 473.105 | 466.03 | 720075 |
| 1725921300 | 471.11 | 3.11 | 0.66 | 472.23 | 473.68 | 468.965 | 775630 |
| 1725662100 | 468 | -0.57 | -0.12 | 467.92 | 471.89 | 463.04 | 1090354 |
| 1725575700 | 468.57 | -10 | -2.09 | 477.73 | 477.73 | 463.41 | 832440 |
| 1725489300 | 478.57 | 2.87 | 0.60 | 476.82 | 480.14 | 472.98 | 872215 |
| 1725402900 | 475.7 | -20.19 | -4.07 | 492.65 | 493 | 474.58 | 1783015 |
| 1725057300 | 495.89 | 2.54 | 0.51 | 495.67 | 500.25 | 492.29 | 1809673 |
| 1724970900 | 493.35 | 3.62 | 0.74 | 491.19 | 497.5 | 487.93 | 706703 |
| 1724884500 | 489.73 | 9.43 | 1.96 | 481.89 | 493.94 | 480.045 | 942170 |
| 1724798100 | 480.3 | -2.34 | -0.48 | 483.08 | 483.45 | 476.38 | 1062175 |
| 1724711700 | 482.64 | 1.4 | 0.29 | 481.98 | 485 | 481.46 | 877648 |
| 1724452500 | 481.24 | 1.35 | 0.28 | 482.39 | 486.77 | 481.19 | 999648 |
| 1724366100 | 479.89 | -6.22 | -1.28 | 486.47 | 488.44 | 479.71 | 1112361 |
| 1724279700 | 486.11 | -1.26 | -0.26 | 489.27 | 491.8797 | 485.97 | 810006 |
| 1724193300 | 487.37 | -0.68 | -0.14 | 488.72 | 491.1239 | 483.53 | 921815 |
| 1724106900 | 488.05 | 10.68 | 2.24 | 477.01 | 488.39 | 476 | 895880 |
| 1723847700 | 477.37 | 5.37 | 1.14 | 474.03 | 477.67 | 469.91 | 1181300 |
| 1723761300 | 472 | 0.56 | 0.12 | 471.44 | 475.29 | 468.6598 | 1306998 |
| 1723674900 | 471.44 | 3.85 | 0.82 | 464.55 | 471.96 | 463.51 | 1067247 |
| 1723588500 | 467.59 | 3.08 | 0.66 | 463.49 | 469.27 | 458.04 | 1141477 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
