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 | -7.79 | -1.82645190031 | 426.51 | 427.5 | 413.01 | 225066 | 422.40014584 | CS |
| 4 | 32.44 | 8.39805322564 | 386.28 | 430.32 | 377.24 | 343628 | 412.20222993 | CS |
| 12 | 52.06 | 14.1984399716 | 366.66 | 430.32 | 342.65 | 428805 | 387.87617106 | CS |
| 26 | 175.87 | 72.4191887997 | 242.85 | 430.32 | 242.35 | 454449 | 352.73590692 | CS |
| 52 | 223.72 | 114.728205128 | 195 | 430.32 | 150.08 | 498356 | 262.41988536 | CS |
| 156 | 260.94 | 165.382177716 | 157.78 | 430.32 | 67.67 | 544581 | 179.85199424 | CS |
| 260 | 323.46 | 339.554902372 | 95.26 | 430.32 | 44.27 | 539915 | 154.6335647 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 418.72 | 0.23 | 0.05 | 418.76 | 420.23 | 415.43 | 299186 |
| 1720040640 | 418.49 | -2.29 | -0.54 | 420.17 | 422.66 | 416.785 | 127051 |
| 1719959700 | 420.78 | -3.86 | -0.91 | 423.03 | 427.5 | 417.115 | 189374 |
| 1719873300 | 424.64 | -1.58 | -0.37 | 426.51 | 427 | 413.01 | 358774 |
| 1719614100 | 426.22 | 0 | 0.00 | 426.22 | 426.22 | 426.22 | 0 |
| 1719527700 | 426.22 | 3.58 | 0.85 | 423 | 427.51 | 420.18 | 339245 |
| 1719441300 | 422.64 | 3.48 | 0.83 | 420.61 | 423.2959 | 416.72 | 407862 |
| 1719354900 | 419.16 | 8.13 | 1.98 | 415.43 | 421.91 | 411.61 | 299586 |
| 1719268500 | 411.03 | -3.73 | -0.90 | 414.15 | 414.15 | 406.45 | 326848 |
| 1719009300 | 414.76 | 6.07 | 1.49 | 408.69 | 414.84 | 401.42 | 492913 |
| 1718922900 | 408.69 | -20.16 | -4.70 | 429.34 | 430.32 | 407 | 447610 |
| 1718750100 | 428.85 | 11.47 | 2.75 | 417 | 429.22 | 413.78 | 439186 |
| 1718663700 | 417.38 | 18.59 | 4.66 | 402.22 | 417.47 | 399.15 | 371957 |
| 1718404500 | 398.79 | -8.01 | -1.97 | 404.71 | 405.465 | 396.42 | 278187 |
| 1718318100 | 406.8 | -4.19 | -1.02 | 410.97 | 414.99 | 403 | 273270 |
| 1718231700 | 410.99 | 13.84 | 3.48 | 400.68 | 412.26 | 396.23 | 420659 |
| 1718145300 | 397.15 | 1.52 | 0.38 | 394.85 | 398.99 | 388.2 | 344717 |
| 1718058900 | 395.63 | 11.84 | 3.09 | 381.1 | 396.44 | 377.24 | 419212 |
| 1717799700 | 383.79 | -2.05 | -0.53 | 386.28 | 389.47 | 379 | 305229 |
| 1717713300 | 385.84 | -16.6 | -4.12 | 402.44 | 406.6613 | 382.29 | 505166 |
| 1717626900 | 402.44 | 23.91 | 6.32 | 381.44 | 410.95 | 378.726 | 1087810 |
| 1717540500 | 378.53 | 1.91 | 0.51 | 375.88 | 378.58 | 367.91 | 284329 |
| 1717454100 | 376.62 | 7.97 | 2.16 | 369.19 | 377.39 | 363.07 | 458097 |
| 1717194900 | 368.65 | -17.32 | -4.49 | 389.79 | 389.79 | 362.03 | 680674 |
| 1717108500 | 385.97 | -1.05 | -0.27 | 386.99 | 387.72 | 382.05 | 251738 |
| 1717022100 | 387.02 | -2.58 | -0.66 | 383.59 | 390.735 | 381.125 | 314937 |
| 1716935700 | 389.6 | 5.71 | 1.49 | 386.035 | 394.23 | 378.87 | 494045 |
| 1716590100 | 383.89 | 2.77 | 0.73 | 383.18 | 386.795 | 380.65 | 293130 |
| 1716503700 | 381.12 | 2.58 | 0.68 | 381.03 | 383.39 | 376.9 | 278417 |
| 1716417300 | 378.54 | -1.8 | -0.47 | 381.9 | 381.9 | 373.82 | 361418 |
| 1716330900 | 380.34 | -2.5 | -0.65 | 382.12 | 384.65 | 380.0231 | 389081 |
| 1716244500 | 382.84 | -3.44 | -0.89 | 387.82 | 389.95 | 381.58 | 279806 |
| 1715985300 | 386.28 | -2.69 | -0.69 | 389.32 | 390.0277 | 385.0901 | 268953 |
| 1715898900 | 388.97 | -0.21 | -0.05 | 388.29 | 394.83 | 388.12 | 300062 |
| 1715812500 | 389.18 | 1.94 | 0.50 | 387.73 | 391.96 | 386.11 | 320363 |
| 1715726100 | 387.24 | 9.82 | 2.60 | 377 | 390.59 | 376.2 | 447581 |
| 1715639700 | 377.42 | -12.6 | -3.23 | 390.91 | 390.91 | 375.7801 | 538803 |
| 1715380500 | 390.02 | -7.77 | -1.95 | 398.8 | 400.99 | 387.45 | 321035 |
| 1715294100 | 397.79 | 3.83 | 0.97 | 394.4 | 397.99 | 388.76 | 207996 |
| 1715207700 | 393.96 | -3.88 | -0.98 | 397.55 | 400.96 | 391.8779 | 257910 |
| 1715121300 | 397.84 | 2 | 0.51 | 394.95 | 399.48 | 391.77 | 416600 |
| 1715034900 | 395.84 | 7.29 | 1.88 | 391.69 | 400.7399 | 391.3 | 570537 |
| 1714775700 | 388.55 | 7.01 | 1.84 | 386.53 | 391.1 | 381.1 | 510658 |
| 1714689300 | 381.54 | -2.44 | -0.64 | 387.99 | 390.67 | 379.29 | 665641 |
| 1714602900 | 383.98 | -0.81 | -0.21 | 390.88 | 396 | 360.33 | 1172761 |
| 1714516500 | 384.79 | -0.03 | -0.01 | 383.95 | 391 | 382.175 | 975572 |
| 1714430100 | 384.82 | 2.26 | 0.59 | 385 | 392.48 | 381 | 718794 |
| 1714170900 | 382.56 | 12.66 | 3.42 | 370 | 383.98 | 369 | 509919 |
| 1714084500 | 369.9 | 7.16 | 1.97 | 360.79 | 378.93 | 354.53 | 619877 |
| 1713998100 | 362.74 | -1.99 | -0.55 | 364.75 | 367.44 | 360.54 | 271099 |
| 1713911700 | 364.73 | 9.98 | 2.81 | 359.44 | 365.99 | 355 | 510333 |
| 1713825300 | 354.75 | 7.38 | 2.12 | 350 | 359.6504 | 348.17 | 539271 |
| 1713566100 | 347.37 | -9.03 | -2.53 | 357.06 | 360.0099 | 342.65 | 626136 |
| 1713479700 | 356.4 | -3.17 | -0.88 | 362.13 | 365.86 | 355.41 | 299535 |
| 1713393300 | 359.57 | -11.1 | -2.99 | 373.99 | 376.1507 | 354 | 455474 |
| 1713306900 | 370.67 | 11.82 | 3.29 | 357.275 | 370.83 | 356.03 | 474361 |
| 1713220500 | 358.85 | -6.3 | -1.73 | 367.34 | 372.1899 | 358.27 | 271877 |
| 1712961300 | 365.15 | -1.8 | -0.49 | 366.66 | 367.555 | 360.54 | 221597 |
| 1712874900 | 366.95 | 6.9 | 1.92 | 361.32 | 368.55 | 359.01 | 329100 |
| 1712788500 | 360.05 | 5.73 | 1.62 | 350.49 | 365 | 344.26 | 560487 |
| 1712702100 | 354.32 | -9 | -2.48 | 362.79 | 363 | 343.42 | 576158 |
| 1712615700 | 363.32 | 12.89 | 3.68 | 350.15 | 363.7 | 348.5 | 365299 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
