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 | 30.42 | 7.45350746086 | 408.13 | 440 | 404.1 | 273425 | 423.61662207 | CS |
| 4 | 24.21 | 5.84302746537 | 414.34 | 440 | 387.4538 | 285820 | 412.11658602 | CS |
| 12 | 30.03 | 7.3509252913 | 408.52 | 443.87 | 372.89 | 340155 | 408.68287632 | CS |
| 26 | 63.12 | 16.8127214128 | 375.43 | 443.87 | 364 | 339446 | 405.82209081 | CS |
| 52 | 164.76 | 60.1775083093 | 273.79 | 443.87 | 235.79 | 311223 | 357.8940249 | CS |
| 156 | 241.8 | 122.89707751 | 196.75 | 443.87 | 195.68 | 361546 | 281.01661813 | CS |
| 260 | 292.47 | 200.212212486 | 146.08 | 443.87 | 97.55 | 367810 | 226.08241955 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 438.55 | 13.26 | 3.12 | 437.55 | 440 | 430.63 | 317164 |
| 1726699200 | 425.29 | 4.99 | 1.19 | 423.98 | 432.295 | 417.52 | 297700 |
| 1726612800 | 420.3 | 2.01 | 0.48 | 420.52 | 424.95 | 416.72 | 230709 |
| 1726526400 | 418.29 | 6.99 | 1.70 | 411.92 | 420.02 | 410.03 | 279605 |
| 1726267200 | 411.3 | 7.41 | 1.83 | 408.13 | 412.365 | 404.1 | 241947 |
| 1726180800 | 403.89 | 4.04 | 1.01 | 400.95 | 405.36 | 399.36 | 204131 |
| 1726094400 | 399.85 | 3.01 | 0.76 | 394.63 | 400.32 | 387.4538 | 260647 |
| 1726008000 | 396.84 | 1.76 | 0.45 | 397.47 | 401.67 | 394.98 | 232144 |
| 1725921600 | 395.08 | -7.03 | -1.75 | 404.61 | 406.57 | 395.01 | 491609 |
| 1725662400 | 402.11 | -0.17 | -0.04 | 403.7 | 409.92 | 398.58 | 308673 |
| 1725576000 | 402.28 | -0.06 | -0.01 | 402.34 | 404.435 | 396.29 | 223595 |
| 1725489600 | 402.34 | -1.06 | -0.26 | 403.07 | 405.01 | 399.2 | 263455 |
| 1725403200 | 403.4 | -20.4 | -4.81 | 421.95 | 423.5 | 401.02 | 344712 |
| 1725057600 | 423.8 | 10.29 | 2.49 | 417.84 | 425.16 | 415.42 | 386912 |
| 1724971200 | 413.51 | -2.94 | -0.71 | 417.82 | 419.98 | 412.17 | 244533 |
| 1724884800 | 416.45 | 0.04 | 0.01 | 416.49 | 419.76 | 413.41 | 251025 |
| 1724798400 | 416.41 | -2.84 | -0.68 | 417.2 | 421.611 | 413.98 | 362414 |
| 1724712000 | 419.25 | -3.51 | -0.83 | 424.68 | 426.54 | 419 | 219724 |
| 1724452800 | 422.76 | 11.9 | 2.90 | 414.34 | 422.78 | 413.54 | 269884 |
| 1724366400 | 410.86 | -2.22 | -0.54 | 413.06 | 413.81 | 408.5175 | 201205 |
| 1724280000 | 413.08 | 10.39 | 2.58 | 405.13 | 413.4 | 404.78 | 237712 |
| 1724193600 | 402.69 | -5.44 | -1.33 | 407 | 411.05 | 402.065 | 247986 |
| 1724107200 | 408.13 | 4.66 | 1.15 | 405 | 409.18 | 401.67 | 267259 |
| 1723848000 | 403.47 | -3.04 | -0.75 | 406.18 | 408.79 | 402.115 | 311746 |
| 1723761600 | 406.51 | 10.03 | 2.53 | 403 | 407.08 | 401.09 | 397658 |
| 1723675200 | 396.48 | 0.94 | 0.24 | 396.74 | 404.09 | 393.83 | 312161 |
| 1723588800 | 395.54 | 11.61 | 3.02 | 386.89 | 398.1 | 384.8601 | 366945 |
| 1723502400 | 383.93 | -4.22 | -1.09 | 389 | 389 | 382.92 | 222083 |
| 1723243200 | 388.15 | 2.59 | 0.67 | 386.28 | 390.58 | 382.61 | 257469 |
| 1723156800 | 385.56 | 9.06 | 2.41 | 380.5 | 387 | 378.31 | 338333 |
| 1723070400 | 376.5 | -6.52 | -1.70 | 387.73 | 394.185 | 376.14 | 396711 |
| 1722984000 | 383.02 | 6.04 | 1.60 | 376.98 | 388.075 | 373.31 | 720969 |
| 1722897600 | 376.98 | -20.29 | -5.11 | 377.62 | 382.1 | 372.89 | 1065918 |
| 1722638400 | 397.27 | -7.73 | -1.91 | 400.06 | 400.06 | 389.35 | 335039 |
| 1722552000 | 405 | -13.58 | -3.24 | 419.97 | 424.16 | 402.05 | 560259 |
| 1722465600 | 418.58 | 1.42 | 0.34 | 420 | 426.67 | 415.18 | 399410 |
| 1722379200 | 417.16 | -8.99 | -2.11 | 428.78 | 433.165 | 413.89 | 336638 |
| 1722292800 | 426.15 | 1.49 | 0.35 | 426.78 | 427.98 | 422.1 | 393627 |
| 1722033600 | 424.66 | 13.99 | 3.41 | 415.24 | 431.35 | 414.725 | 509809 |
| 1721947200 | 410.67 | -1.6 | -0.39 | 413 | 422 | 397.72 | 682810 |
| 1721860800 | 412.27 | -17.21 | -4.01 | 424.54 | 425.73 | 410.61 | 573581 |
| 1721774400 | 429.48 | 2.11 | 0.49 | 424.11 | 430.31 | 424.11 | 241994 |
| 1721688000 | 427.37 | 10.37 | 2.49 | 420.87 | 428.86 | 417.06 | 388135 |
| 1721428800 | 417 | -6.03 | -1.43 | 422.84 | 425.05 | 416.74 | 234964 |
| 1721342400 | 423.03 | -2.86 | -0.67 | 424.31 | 433.38 | 420.41 | 455915 |
| 1721256000 | 425.89 | -14.19 | -3.22 | 436.65 | 441.38 | 425.89 | 352972 |
| 1721169600 | 440.08 | 9.17 | 2.13 | 433.37 | 443.87 | 432.76 | 391169 |
| 1721083200 | 430.91 | 0.37 | 0.09 | 438.5 | 440 | 430.3 | 343209 |
| 1720824000 | 430.54 | 4.49 | 1.05 | 429.46 | 437.92 | 429.46 | 311642 |
| 1720737600 | 426.05 | 9.17 | 2.20 | 423.22 | 431.7 | 421.49 | 333867 |
| 1720651200 | 416.88 | 9.28 | 2.28 | 410 | 418.29 | 409.51 | 270807 |
| 1720564800 | 407.6 | -2.53 | -0.62 | 409.7 | 414.45 | 406.4 | 172741 |
| 1720478400 | 410.13 | 3.18 | 0.78 | 409.49 | 415.37 | 409.49 | 207188 |
| 1720219200 | 406.95 | -1.9 | -0.46 | 408.85 | 411.14 | 403.475 | 217498 |
| 1720040640 | 408.85 | 3.39 | 0.84 | 405.66 | 410.74 | 402.835 | 258510 |
| 1719960000 | 405.46 | 7.85 | 1.97 | 397.66 | 407.13 | 396.85 | 341108 |
| 1719873600 | 397.61 | -13.62 | -3.31 | 408.52 | 411.03 | 397.55 | 301221 |
| 1719614400 | 411.23 | 0 | 0.00 | 411.23 | 411.23 | 411.23 | 0 |
| 1719528000 | 411.23 | -1.2 | -0.29 | 412.43 | 415.41 | 410.7 | 240652 |
| 1719441600 | 412.43 | -2.99 | -0.72 | 413.17 | 414.69 | 408.64 | 299194 |
| 1719355200 | 415.42 | -11.01 | -2.58 | 426.43 | 427.79 | 409.825 | 332634 |
| 1719268800 | 426.43 | 9.21 | 2.21 | 418.88 | 427.93 | 418.88 | 411796 |
| 1719009600 | 417.22 | -2.76 | -0.66 | 419.04 | 421.2 | 407.08 | 2187958 |
| 1718923200 | 419.98 | -2.14 | -0.51 | 422.39 | 423.92 | 415.34 | 442835 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
