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 | 5.09 | 1.08512588739 | 469.07 | 490.15 | 460.69 | 856368 | 481.34535866 | CS |
| 4 | -15.11 | -3.08827436794 | 489.27 | 500.25 | 460.69 | 978280 | 480.93955135 | CS |
| 12 | 2.44 | 0.517255999322 | 471.72 | 510.635 | 459.875 | 1095878 | 481.74971098 | CS |
| 26 | 63.67 | 15.5107310775 | 410.49 | 510.635 | 391.01 | 1096712 | 455.19996584 | CS |
| 52 | 123.79 | 35.3312212804 | 350.37 | 510.635 | 341.85 | 1225426 | 421.43976509 | CS |
| 156 | 287.27 | 153.710738937 | 186.89 | 510.635 | 176.36 | 1388180 | 317.61512463 | CS |
| 260 | 298.15 | 169.393784444 | 176.01 | 510.635 | 165.23 | 1546129 | 274.92903963 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1723502100 | 464.51 | -3.94 | -0.84 | 466.96 | 467.55 | 462.28 | 828403 |
| 1723242900 | 468.45 | 2.49 | 0.53 | 465.05 | 469.43 | 462.13 | 791661 |
| 1723156500 | 465.96 | 0.07 | 0.02 | 466.29 | 472.66 | 463.82 | 1545002 |
| 1723070100 | 465.89 | -8.4 | -1.77 | 476.75 | 476.29 | 465.45 | 1646112 |
| 1722983700 | 474.29 | -2.62 | -0.55 | 474.01 | 481.7 | 472.8 | 1626116 |
| 1722897300 | 476.91 | -17.55 | -3.55 | 470 | 483.81 | 463.38 | 2231089 |
| 1722638100 | 494.46 | -11.32 | -2.24 | 491.5 | 508.65 | 491 | 1556490 |
| 1722551700 | 505.78 | 10.06 | 2.03 | 495.85 | 510.635 | 495.85 | 1892879 |
| 1722465300 | 495.72 | -6.88 | -1.37 | 507.04 | 507.8 | 495.29 | 1350754 |
| 1722378900 | 502.6 | 4.45 | 0.89 | 499.7 | 506.1499 | 498.6 | 1035739 |
| 1722292500 | 498.15 | 2.89 | 0.58 | 495.12 | 501.57 | 493.85 | 694488 |
| 1722033300 | 495.26 | 3 | 0.61 | 493.7 | 502.97 | 492.165 | 775451 |
| 1721946900 | 492.26 | 1.46 | 0.30 | 494 | 503.99 | 490.7 | 990336 |
| 1721860500 | 490.8 | 0.48 | 0.10 | 488.46 | 491.99 | 486.25 | 967666 |
| 1721774100 | 490.32 | -5.59 | -1.13 | 494.69 | 495.35 | 487.98 | 820953 |
| 1721687700 | 495.91 | 4.34 | 0.88 | 495.35 | 498.77 | 491.52 | 966015 |
| 1721428500 | 491.57 | 3.45 | 0.71 | 490.73 | 495.79 | 489.07 | 1691545 |
| 1721342100 | 488.12 | -0.25 | -0.05 | 488.37 | 493.28 | 486.2 | 1472941 |
| 1721255700 | 488.37 | -0.61 | -0.12 | 489.95 | 493.49 | 478.78 | 1697345 |
| 1721169300 | 488.98 | -1.87 | -0.38 | 493.25 | 496.93 | 488.0912 | 812392 |
| 1721082900 | 490.85 | 2.11 | 0.43 | 488.445 | 494.39 | 485.86 | 827648 |
| 1720823700 | 488.74 | -3.39 | -0.69 | 496.06 | 496.71 | 488.445 | 839839 |
| 1720737300 | 492.13 | 0.51 | 0.10 | 491.33 | 495.23 | 489.01 | 888298 |
| 1720650900 | 491.62 | 5.63 | 1.16 | 487.34 | 491.76 | 485.77 | 854758 |
| 1720564500 | 485.99 | 4.1 | 0.85 | 484.53 | 487.95 | 480.47 | 753853 |
| 1720478100 | 481.89 | 7.32 | 1.54 | 473 | 483 | 471.82 | 774574 |
| 1720218900 | 474.57 | 4.29 | 0.91 | 472.14 | 476.57 | 471.285 | 848671 |
| 1720040640 | 470.28 | -3.5 | -0.74 | 476.38 | 477.52 | 466.01 | 708684 |
| 1719959700 | 473.78 | 2.53 | 0.54 | 469.76 | 477.93 | 467.41 | 852585 |
| 1719873300 | 471.25 | -1.26 | -0.27 | 467.94 | 478.92 | 467.855 | 950499 |
| 1719614100 | 472.51 | 0 | 0.00 | 472.51 | 472.51 | 472.51 | 0 |
| 1719527700 | 472.51 | -1.49 | -0.31 | 476.77 | 477.84 | 472.11 | 959732 |
| 1719441300 | 474 | 0.18 | 0.04 | 471.72 | 481.1 | 469.945 | 1272331 |
| 1719354900 | 473.82 | -1.13 | -0.24 | 478.3 | 483.9222 | 471.3101 | 1195730 |
| 1719268500 | 474.95 | 6.24 | 1.33 | 472.72 | 477.555 | 468.12 | 1188297 |
| 1719009300 | 468.71 | -2.67 | -0.57 | 464.39 | 472.56 | 464.39 | 2830637 |
| 1718922900 | 471.38 | 4.1 | 0.88 | 466.18 | 473.28 | 463.23 | 1409654 |
| 1718750100 | 467.28 | -6.41 | -1.35 | 473.4 | 476.37 | 466.51 | 1230626 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
