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 | -7.33 | -2.55205069285 | 287.22 | 298.08 | 270.721 | 8708398 | 281.58338712 | CS |
| 4 | -40.1 | -12.5316416138 | 319.99 | 330.3473 | 270.721 | 8043251 | 300.11494614 | CS |
| 12 | -73.67 | -20.8366331033 | 353.56 | 367.09 | 270.721 | 6818299 | 320.98293609 | CS |
| 26 | 28.125 | 11.1711318094 | 251.765 | 369 | 249.57 | 6258960 | 316.3584738 | CS |
| 52 | -26.23 | -8.56853521495 | 306.12 | 369 | 212 | 6508222 | 285.06712555 | CS |
| 156 | 81.96 | 41.4085787905 | 197.93 | 369 | 126.34 | 6780175 | 220.96074999 | CS |
| 260 | 135.11 | 93.3209006769 | 144.78 | 369 | 115.29 | 6865867 | 222.62601613 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 277.05 | 4.15 | 1.52 | 273.72 | 280.45 | 272 | 8312864 |
| 1741646400 | 272.89999 | -9.99 | -3.53 | 277.18 | 278.345 | 270.721 | 10128355 |
| 1741390800 | 282.89 | -3.16 | -1.10 | 283.55 | 288.309 | 275.17 | 8245289 |
| 1741304400 | 286.05 | -5.92 | -2.03 | 288.23 | 298.08 | 284.8327 | 10421591 |
| 1741218000 | 291.97 | 4.63 | 1.61 | 287.22 | 292.68349 | 285.62099 | 6609193 |
| 1741131600 | 287.33999 | -5.72 | -1.95 | 290 | 291.64999 | 282.235 | 9095427 |
| 1741045200 | 293.06 | -4.79 | -1.61 | 301 | 303.07 | 291.06 | 6293953 |
| 1740786000 | 297.85 | 2.95 | 1.00 | 294.89999 | 301.9799 | 292.1536 | 10848239 |
| 1740699600 | 294.89999 | -12.43 | -4.04 | 295.5 | 304.92 | 292.67 | 16685292 |
| 1740613200 | 307.33 | 1.45 | 0.47 | 313.24 | 313.7 | 306.45 | 12556515 |
| 1740526800 | 305.88 | -2.44 | -0.79 | 306.7 | 308.42 | 300.62 | 7351900 |
| 1740440400 | 308.32 | -1.48 | -0.48 | 311.5 | 312.73 | 303.52499 | 6645170 |
| 1740181200 | 309.8 | -8.63 | -2.71 | 318.88 | 318.97 | 306.86 | 7345880 |
| 1740094800 | 318.43 | -6.1 | -1.88 | 322.24 | 324.45 | 318.20999 | 6386714 |
| 1740008400 | 324.52999 | -4.43 | -1.35 | 329.5 | 329.74 | 322.87 | 5000741 |
| 1739922000 | 328.95999 | 2.42 | 0.74 | 328.89999 | 329.16 | 323 | 5258435 |
| 1739576400 | 326.54 | -3.31 | -1.00 | 328.2 | 328.5 | 322.62 | 5876281 |
| 1739490000 | 329.85 | 3.73 | 1.14 | 326.22 | 330.3473 | 323.22 | 4305822 |
| 1739403600 | 326.12 | 1.72 | 0.53 | 319.99 | 327 | 316.97 | 5627728 |
| 1739317200 | 324.39999 | -2.8 | -0.86 | 324.39 | 326.44 | 321.26 | 5454915 |
| 1739230800 | 327.2 | 1.37 | 0.42 | 329 | 331.75 | 326.64999 | 5979253 |
| 1738971600 | 325.83 | -4.98 | -1.51 | 332 | 333.82 | 323.72 | 7613222 |
| 1738885200 | 330.81 | -17.12 | -4.92 | 335.42 | 337.475 | 329.1 | 13232035 |
| 1738798800 | 347.93 | 3.79 | 1.10 | 345 | 348.04 | 338.8725 | 4515210 |
| 1738712400 | 344.14 | 4.9 | 1.44 | 345.62 | 346.93 | 338.6722 | 4949848 |
| 1738626000 | 339.24 | -2.46 | -0.72 | 335.97 | 341.46 | 331.2601 | 4538624 |
| 1738366800 | 341.7 | -1.87 | -0.54 | 348.2 | 349.5 | 340.1 | 5662034 |
| 1738280400 | 343.57 | -10.43 | -2.95 | 342.35 | 348 | 340 | 7429488 |
| 1738194000 | 354 | -5.95 | -1.65 | 358.76 | 360.18 | 351.5 | 6238868 |
| 1738107600 | 359.95 | 12.85 | 3.70 | 355.21 | 367.09 | 350.455 | 11950919 |
| 1738021200 | 347.1 | 13.22 | 3.96 | 332.69 | 353.15 | 332.19 | 15526685 |
| 1737762000 | 333.88 | 1.26 | 0.38 | 336.18 | 338.65 | 331.785 | 3275155 |
| 1737675600 | 332.62 | 0 | 0.00 | 332.62 | 332.62 | 332.62 | 0 |
| 1737589200 | 332.62 | 5.78 | 1.77 | 331.64 | 335.22879 | 327.27999 | 6923748 |
| 1737502800 | 326.83999 | 2.28 | 0.70 | 329.99 | 329.99 | 322.45 | 6246133 |
| 1737157200 | 324.56 | 4.56 | 1.43 | 327 | 329.5699 | 323.07 | 6284532 |
| 1737070800 | 320 | -1.16 | -0.36 | 321.89999 | 327.72 | 319.55 | 5045194 |
| 1736984400 | 321.16 | -2.38 | -0.74 | 330.2 | 331.52999 | 320.77999 | 6029424 |
| 1736898000 | 323.54 | 4.47 | 1.40 | 325.225 | 329.935 | 321.5 | 5931083 |
| 1736811600 | 319.07 | 1.22 | 0.38 | 315.74 | 320.55 | 313.8 | 4581252 |
| 1736552400 | 317.85 | -9.05 | -2.77 | 322.8 | 322.8 | 316.02 | 6535177 |
| 1736379600 | 326.89999 | 1.97 | 0.61 | 326.6 | 328.8 | 323.11 | 3787305 |
| 1736293200 | 324.93 | -5.6 | -1.69 | 330.01 | 331.5 | 322.91 | 4637489 |
| 1736206800 | 330.52999 | -2.37 | -0.71 | 334.02 | 336.6 | 327.27999 | 5764354 |
| 1735947600 | 332.89999 | 2.24 | 0.68 | 332.2 | 333.44 | 329.27 | 4099570 |
| 1735861200 | 330.66 | -3.67 | -1.10 | 336.34 | 338.92 | 327.81 | 4801943 |
| 1735688400 | 334.33 | -1.41 | -0.42 | 335.6 | 337.15 | 332.41 | 3024509 |
| 1735602000 | 335.74 | -2.71 | -0.80 | 333.41 | 338.1078 | 331.61 | 3411216 |
| 1735342800 | 338.45 | -3.27 | -0.96 | 340.35 | 342.27 | 335.27 | 3218521 |
| 1735256400 | 341.72 | -2.71 | -0.79 | 344.5 | 344.88 | 341.0312 | 3482113 |
| 1735077840 | 344.43 | 1.53 | 0.45 | 343.68 | 344.95 | 340.83 | 1811604 |
| 1734997200 | 342.9 | -0.75 | -0.22 | 342.62 | 343.8457 | 336.68 | 5326468 |
| 1734738000 | 343.65 | 7.42 | 2.21 | 332.74 | 346.45 | 331.1395 | 14930172 |
| 1734651600 | 336.23 | -1 | -0.30 | 341.62 | 343.53 | 335.43 | 7417851 |
| 1734565200 | 337.23 | -13.74 | -3.91 | 353.56 | 354.77 | 335.24 | 8389811 |
| 1734478800 | 350.97 | -6.26 | -1.75 | 356 | 357.23 | 349.11 | 6905242 |
| 1734392400 | 357.23 | 2.92 | 0.82 | 350.78 | 358.07 | 350.56 | 5492380 |
| 1734133200 | 354.31 | -3.72 | -1.04 | 364 | 364.8 | 352.5 | 5537231 |
| 1734046800 | 358.03 | 3.18 | 0.90 | 355 | 360 | 352.92 | 5414397 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
