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 | -13.08 | -4.02362495386 | 325.08 | 325.75 | 310.82 | 1891160 | 315.58423931 | CS |
| 4 | -43.28 | -12.1819410043 | 355.28 | 382.72 | 310.82 | 1399295 | 336.64396557 | CS |
| 12 | -61.46 | -16.4569164034 | 373.46 | 406.46 | 310.82 | 1224211 | 359.27464426 | CS |
| 26 | -37.52 | -10.7347219043 | 349.52 | 406.46 | 298.6063 | 1414154 | 343.54916855 | CS |
| 52 | -163.77 | -34.4220947096 | 475.77 | 530.5399 | 298.6063 | 1529991 | 390.17288716 | CS |
| 156 | -92.85 | -22.9344201556 | 404.85 | 571.3 | 298.6063 | 1194692 | 434.21804696 | CS |
| 260 | 32.4 | 11.5879828326 | 279.6 | 571.3 | 208.25 | 1105579 | 412.97619195 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 312 | -3.29 | -1.04 | 316.23 | 319.06 | 311.87 | 1100400 |
| 1726699200 | 315.29 | 3.49 | 1.12 | 312 | 317.6255 | 311.2788 | 1785213 |
| 1726612800 | 311.8 | -3.43 | -1.09 | 314.63 | 315.89 | 310.82 | 1818913 |
| 1726526400 | 315.23 | -6.33 | -1.97 | 321.77 | 322.455 | 313.31 | 2691926 |
| 1726267200 | 321.56 | -2.94 | -0.91 | 325.08 | 325.75 | 320.56 | 2059347 |
| 1726180800 | 324.5 | -3.69 | -1.12 | 329.62 | 331 | 321.29 | 1634732 |
| 1726094400 | 328.19 | -18.23 | -5.26 | 330.42 | 333.79 | 325.25 | 2675352 |
| 1726008000 | 346.42 | 2.66 | 0.77 | 343.5 | 348.24 | 340.01 | 1162958 |
| 1725921600 | 343.76 | -14.1 | -3.94 | 357 | 357 | 338.23 | 2057625 |
| 1725662400 | 357.86 | -7.28 | -1.99 | 367.92 | 369.17 | 357.18 | 1080101 |
| 1725576000 | 365.14 | -6.26 | -1.69 | 371.2 | 375 | 358.29 | 1281285 |
| 1725489600 | 371.4 | 7.87 | 2.16 | 359.25 | 382.72 | 358.48 | 1473138 |
| 1725403200 | 363.53 | 9.06 | 2.56 | 355 | 364.51 | 354.175 | 956634 |
| 1725057600 | 354.47 | 3.11 | 0.89 | 351.37 | 354.68 | 349.5996 | 1135113 |
| 1724971200 | 351.36 | -1.07 | -0.30 | 353.35 | 353.35 | 348.26 | 606954 |
| 1724884800 | 352.43 | -1.02 | -0.29 | 354.11 | 355.59 | 349.005 | 595140 |
| 1724798400 | 353.45 | 0.45 | 0.13 | 353.55 | 354.74 | 349.4 | 793893 |
| 1724712000 | 353 | 0.1 | 0.03 | 354.18 | 356.5688 | 351.63 | 678367 |
| 1724452800 | 352.9 | -1.85 | -0.52 | 355.28 | 356.1299 | 350.815 | 999519 |
| 1724366400 | 354.75 | -3.82 | -1.07 | 359.42 | 360 | 348.485 | 970517 |
| 1724280000 | 358.57 | 1.59 | 0.45 | 358 | 360.72 | 356.117 | 768236 |
| 1724193600 | 356.98 | 3.73 | 1.06 | 353.76 | 358.4 | 351.13 | 1025911 |
| 1724107200 | 353.25 | 2.89 | 0.82 | 350.38 | 357.495 | 350.38 | 740376 |
| 1723848000 | 350.36 | -6.87 | -1.92 | 357.48 | 357.49 | 350.04 | 754905 |
| 1723761600 | 357.23 | 0.85 | 0.24 | 357.39 | 358.5 | 354.64 | 730603 |
| 1723675200 | 356.38 | -0.46 | -0.13 | 355.45 | 360.56 | 355.45 | 541138 |
| 1723588800 | 356.84 | 8.55 | 2.45 | 349.53 | 357 | 348.355 | 526040 |
| 1723502400 | 348.29 | -2.54 | -0.72 | 351.84 | 352.13 | 348.14 | 485882 |
| 1723243200 | 350.83 | 0.51 | 0.15 | 350.15 | 351.27 | 347.47 | 628054 |
| 1723156800 | 350.32 | 4.76 | 1.38 | 343.83 | 350.77 | 343.17 | 907691 |
| 1723070400 | 345.56 | -9.69 | -2.73 | 355.88 | 357.02 | 344.83 | 943691 |
| 1722984000 | 355.25 | -1.04 | -0.29 | 356.46 | 360.22 | 353.61 | 930730 |
| 1722897600 | 356.29 | -7.33 | -2.02 | 359.2 | 362.295 | 352.03 | 1304156 |
| 1722638400 | 363.62 | 4.64 | 1.29 | 360.25 | 363.88 | 355.06 | 1077107 |
| 1722552000 | 358.98 | -2.63 | -0.73 | 361.27 | 363.75 | 350.9 | 1919353 |
| 1722465600 | 361.61 | -42.91 | -10.61 | 366.14 | 380.89 | 356.38 | 4377447 |
| 1722379200 | 404.52 | 12.4 | 3.16 | 392.59 | 406.09 | 391.765 | 1713964 |
| 1722292800 | 392.12 | -0.51 | -0.13 | 391.06 | 393.34 | 384.59 | 1297459 |
| 1722033600 | 392.63 | 6.23 | 1.61 | 387.71 | 400.54 | 387.71 | 1003975 |
| 1721947200 | 386.4 | 0.1 | 0.03 | 389.48 | 398.37 | 385.93 | 1116596 |
| 1721860800 | 386.3 | 0.43 | 0.11 | 385 | 388.83 | 381.24 | 866116 |
| 1721774400 | 385.87 | 0.91 | 0.24 | 385 | 388.6 | 380.02 | 816437 |
| 1721688000 | 384.96 | -2.42 | -0.62 | 383 | 387 | 380.45 | 702556 |
| 1721428800 | 387.38 | -1.51 | -0.39 | 385.44 | 389.33 | 380.18 | 1075186 |
| 1721342400 | 388.89 | -13.28 | -3.30 | 400 | 406.46 | 386.91 | 1873348 |
| 1721256000 | 402.17 | 6.57 | 1.66 | 391.29 | 404.37 | 391.29 | 1832040 |
| 1721169600 | 395.6 | 11.39 | 2.96 | 395.15 | 401.11 | 391.02 | 1773672 |
| 1721083200 | 384.21 | 1.99 | 0.52 | 393.61 | 395.08 | 383.7 | 1567210 |
| 1720824000 | 382.22 | 2.49 | 0.66 | 380.65 | 383.1 | 372.89 | 1071929 |
| 1720737600 | 379.73 | 0.56 | 0.15 | 377.95 | 384.4 | 376.545 | 939790 |
| 1720651200 | 379.17 | 5.81 | 1.56 | 373.95 | 379.38 | 370.31 | 950448 |
| 1720564800 | 373.36 | 2.93 | 0.79 | 370.1 | 375.88 | 365.34 | 1352885 |
| 1720478400 | 370.43 | 1.61 | 0.44 | 369.04 | 375.71 | 367.16 | 977734 |
| 1720219200 | 368.82 | 5.97 | 1.65 | 364.5 | 369.42 | 361.04 | 688959 |
| 1720040640 | 362.85 | -11.97 | -3.19 | 375.04 | 376 | 362.78 | 750724 |
| 1719960000 | 374.82 | 1.33 | 0.36 | 373.78 | 378.31 | 371.84 | 1136607 |
| 1719873600 | 373.49 | 10.51 | 2.90 | 373.46 | 380 | 371.55 | 1053969 |
| 1719614400 | 362.98 | 0 | 0.00 | 362.98 | 362.98 | 362.98 | 0 |
| 1719528000 | 362.98 | 1.89 | 0.52 | 360.11 | 363.43 | 358.77 | 664137 |
| 1719441600 | 361.09 | 5.29 | 1.49 | 357.45 | 361.8 | 357.3 | 642653 |
| 1719355200 | 355.8 | -2.24 | -0.63 | 357.4 | 358.72 | 355.23 | 616496 |
| 1719268800 | 358.04 | 2.56 | 0.72 | 356.76 | 358.83 | 353.95 | 1441573 |
| 1719009600 | 355.48 | -1.94 | -0.54 | 358.41 | 360.54 | 354.73 | 1635164 |
| 1718923200 | 357.42 | 7.87 | 2.25 | 350.71 | 358.46 | 349.55 | 1473570 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
