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 | 3.21 | 0.891295293628 | 360.15 | 375.74 | 355.03 | 2913552 | 366.36819586 | CS |
| 4 | 6.46 | 1.81003082096 | 356.9 | 375.74 | 331.64 | 3381777 | 348.46958907 | CS |
| 12 | 28.05 | 8.36539321822 | 335.31 | 375.74 | 323.77 | 3505235 | 341.93698446 | CS |
| 26 | 4 | 1.11308993767 | 359.36 | 396.8729 | 323.77 | 3449975 | 352.60672988 | CS |
| 52 | 42.36 | 13.1962616822 | 321 | 396.8729 | 274.26 | 3321390 | 337.59627578 | CS |
| 156 | 35.42 | 10.8007562359 | 327.94 | 420.61 | 264.51 | 3765302 | 323.66686071 | CS |
| 260 | 150.36 | 70.5915492958 | 213 | 420.61 | 140.63 | 4046370 | 290.71142016 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 363.36 | -2.72 | -0.74 | 366.43 | 367.6 | 361.945 | 2472291 |
| 1721342400 | 366.08 | -5.81 | -1.56 | 370.48 | 375.74 | 365.775 | 2394577 |
| 1721256000 | 371.89 | 2.77 | 0.75 | 367.6 | 375.19 | 365.42 | 3990853 |
| 1721169600 | 369.12 | 10.66 | 2.97 | 359.81 | 369.415 | 359.5 | 3209349 |
| 1721083200 | 358.46 | -1.31 | -0.36 | 360.15 | 361.18 | 355.03 | 2884016 |
| 1720824000 | 359.77 | 5.98 | 1.69 | 355 | 363.95 | 354.09 | 4019553 |
| 1720737600 | 353.79 | 9.61 | 2.79 | 351 | 354.13 | 345 | 4147234 |
| 1720651200 | 344.18 | 7.09 | 2.10 | 338.64 | 344.29 | 337.62 | 3262078 |
| 1720564800 | 337.09 | -2.51 | -0.74 | 338.95 | 339.26 | 335.57 | 2254457 |
| 1720478400 | 339.6 | 5.02 | 1.50 | 335 | 340.76 | 335 | 3533813 |
| 1720219200 | 334.58 | 0.94 | 0.28 | 333.02 | 335.92 | 331.64 | 3453458 |
| 1720040640 | 333.64 | -1.33 | -0.40 | 337 | 339.6395 | 333.5401 | 1732992 |
| 1719960000 | 334.97 | -1.22 | -0.36 | 335 | 336.83 | 332.52999 | 2995898 |
| 1719873600 | 336.19 | -5.3 | -1.55 | 343.92 | 344.645 | 335.39 | 2642613 |
| 1719614400 | 341.49 | 0 | 0.00 | 341.49 | 341.49 | 341.49 | 0 |
| 1719528000 | 341.49 | -0.33 | -0.10 | 342.83 | 344.76 | 338.45 | 2888489 |
| 1719441600 | 341.82 | 3.5 | 1.03 | 339 | 342.59 | 337.53 | 3364121 |
| 1719355200 | 338.32 | -12.56 | -3.58 | 346.48 | 347.39 | 334.5337 | 4977361 |
| 1719268800 | 350.88 | -4.92 | -1.38 | 356.9 | 357.685 | 350.72 | 4278574 |
| 1719009600 | 355.8 | 2.36 | 0.67 | 354 | 356.25 | 352.05 | 6619432 |
| 1718923200 | 353.44 | -0.43 | -0.12 | 353.03 | 354.9213 | 349.59 | 3743086 |
| 1718750400 | 353.87 | 4.37 | 1.25 | 352.95 | 356.4111 | 352.1146 | 3654793 |
| 1718664000 | 349.5 | 2.66 | 0.77 | 344.89 | 350.694 | 344.4 | 2680281 |
| 1718404800 | 346.84 | -1.04 | -0.30 | 345.81 | 347.495 | 341.69 | 2588824 |
| 1718318400 | 347.88 | 3.74 | 1.09 | 345.9 | 348.6899 | 343.07 | 3391410 |
| 1718232000 | 344.14 | 8.42 | 2.51 | 347.03 | 350.49 | 343.06 | 4792852 |
| 1718145600 | 335.72 | 3.16 | 0.95 | 333 | 336.31 | 330.32 | 3250704 |
| 1718059200 | 332.56 | 5.53 | 1.69 | 326.99 | 332.8 | 326.5 | 2690966 |
| 1717800000 | 327.02999 | -4.07 | -1.23 | 327.35 | 328.8156 | 323.93 | 2583626 |
| 1717713600 | 331.1 | 0.84 | 0.25 | 329.8 | 331.83999 | 328.06 | 2978836 |
| 1717627200 | 330.26 | 2 | 0.61 | 328.5 | 330.45999 | 325.92 | 2421429 |
| 1717540800 | 328.26 | 0.25 | 0.08 | 327.45 | 329.79 | 325.1 | 4296346 |
| 1717454400 | 328.01 | -6.86 | -2.05 | 332.81 | 333.64999 | 326.8374 | 3712037 |
| 1717195200 | 334.87 | 5.69 | 1.73 | 330.89 | 335.17 | 328.01 | 5562688 |
| 1717108800 | 329.18 | 3.27 | 1.00 | 325.73 | 330.22 | 325.67 | 2921845 |
| 1717022400 | 325.91 | -2.79 | -0.85 | 326.06 | 326.79 | 323.77 | 3501689 |
| 1716936000 | 328.7 | 3.6 | 1.11 | 325.24 | 330.99 | 324.5 | 3640286 |
| 1716590400 | 325.1 | -1.79 | -0.55 | 326.39 | 327.54 | 324.42 | 2736349 |
| 1716504000 | 326.89 | -3.7 | -1.12 | 331.37 | 331.6 | 325.995 | 4020416 |
| 1716417600 | 330.58999 | -5.56 | -1.65 | 334.66 | 335.25 | 328.93 | 4021705 |
| 1716331200 | 336.15 | -1.67 | -0.49 | 338.52 | 339 | 332.325 | 4274512 |
| 1716244800 | 337.82 | -6.39 | -1.86 | 342.84 | 342.84 | 337.54 | 3236986 |
| 1715985600 | 344.21 | 1.48 | 0.43 | 344.14 | 344.93 | 340.59 | 2742929 |
| 1715899200 | 342.73 | -5.94 | -1.70 | 348.15 | 348.25 | 342.67 | 3120096 |
| 1715812800 | 348.67 | 8.17 | 2.40 | 344.54 | 350.44 | 344.54 | 4150739 |
| 1715726400 | 340.5 | -0.46 | -0.13 | 335.05 | 344.2549 | 333 | 5879366 |
| 1715640000 | 340.96 | -5.47 | -1.58 | 347.93 | 348.79 | 340.4 | 4047501 |
| 1715380800 | 346.43 | -1.01 | -0.29 | 347.46 | 349.81 | 344.695 | 3413753 |
| 1715294400 | 347.44 | 8.61 | 2.54 | 339.25 | 348.005 | 338.88 | 3800266 |
| 1715208000 | 338.83 | -1.86 | -0.55 | 340.46 | 340.46 | 337.63 | 3122862 |
| 1715121600 | 340.69 | -1.6 | -0.47 | 343.6 | 345.54 | 340.38 | 2930442 |
| 1715035200 | 342.29 | -0.56 | -0.16 | 346 | 346.38 | 340.4402 | 3366087 |
| 1714776000 | 342.85 | 7.32 | 2.18 | 340.48 | 346.88 | 340.37 | 4161696 |
| 1714689600 | 335.52999 | 3.56 | 1.07 | 335.5 | 336 | 330.975 | 3249563 |
| 1714603200 | 331.97 | -2.25 | -0.67 | 333.01 | 335.394 | 329.43 | 3267742 |
| 1714516800 | 334.22 | -2.58 | -0.77 | 335.72 | 337.44 | 332.8601 | 3087264 |
| 1714430400 | 336.8 | 1.71 | 0.51 | 335.31 | 337.335 | 334.145 | 2603017 |
| 1714171200 | 335.08999 | 3.11 | 0.94 | 331.94 | 335.83 | 330.99 | 2452425 |
| 1714084800 | 331.98 | -1.03 | -0.31 | 329.72 | 332.9099 | 326.89999 | 3787246 |
| 1713998400 | 333.01 | -5.99 | -1.77 | 337.07 | 337.55 | 331.82 | 4024458 |
| 1713912000 | 339 | 2.89 | 0.86 | 338.49 | 340.19 | 336.2949 | 3696087 |
| 1713825600 | 336.11 | 0.75 | 0.22 | 338.43 | 339.45 | 333.70999 | 3110294 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
