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 | 11.845 | 3.60424780915 | 328.64 | 350.24 | 327.93 | 370057 | 338.45668728 | CS |
| 4 | 0.905 | 0.266505683491 | 339.58 | 350.24 | 314.84 | 318950 | 333.80851918 | CS |
| 12 | 54.825 | 19.1923965553 | 285.66 | 355.85 | 279.24 | 357235 | 325.57126044 | CS |
| 26 | -8.405 | -2.40906876093 | 348.89 | 367.21 | 279.24 | 422300 | 319.94930161 | CS |
| 52 | 71.485 | 26.5743494424 | 269 | 367.21 | 231.9 | 449203 | 306.50453311 | CS |
| 156 | -50.805 | -12.9839760791 | 391.29 | 391.815 | 231.9 | 424626 | 309.00385039 | CS |
| 260 | 119.755 | 54.2540660535 | 220.73 | 428.22 | 154.39 | 440149 | 280.45746439 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 343.84 | 4.13 | 1.22 | 342.47 | 350.24 | 339.71 | 419725 |
| 1727131200 | 339.71 | 3.15 | 0.94 | 338.37 | 340.51 | 333.865 | 258906 |
| 1726872000 | 336.56 | -1.89 | -0.56 | 334.83 | 337.49 | 327.93 | 610141 |
| 1726785600 | 338.45 | 5.08 | 1.52 | 340.53 | 342.65 | 337.2 | 283007 |
| 1726699200 | 333.37 | 4.4 | 1.34 | 329.61 | 339.99 | 327.545 | 284407 |
| 1726612800 | 328.97 | 0.32 | 0.10 | 330.64999 | 331.325 | 325.02 | 269458 |
| 1726526400 | 328.64999 | 2.79 | 0.86 | 328.61 | 331.55 | 325.39999 | 267961 |
| 1726267200 | 325.86 | 3.78 | 1.17 | 322.7 | 327.95999 | 322.7 | 292874 |
| 1726180800 | 322.08 | -4.65 | -1.42 | 326.63 | 327.38 | 314.83999 | 372560 |
| 1726094400 | 326.73 | -1.43 | -0.44 | 327.66 | 327.77 | 320.87 | 350249 |
| 1726008000 | 328.16 | -3.94 | -1.19 | 331.89 | 331.89 | 324.05 | 369876 |
| 1725921600 | 332.1 | 3.26 | 0.99 | 332.45999 | 334.01 | 330.17 | 346980 |
| 1725662400 | 328.83999 | -2.47 | -0.75 | 331.37 | 334.94 | 327.295 | 337809 |
| 1725576000 | 331.31 | -0.25 | -0.08 | 333.07 | 333.14 | 325.74 | 301210 |
| 1725489600 | 331.56 | -8.19 | -2.41 | 339.46 | 341.05 | 329.76 | 355816 |
| 1725403200 | 339.75 | -6.6 | -1.91 | 342.66 | 348.21 | 337.25 | 240496 |
| 1725057600 | 346.35 | 1.64 | 0.48 | 345.14 | 347.43 | 340.595 | 307311 |
| 1724971200 | 344.71 | 3.77 | 1.11 | 342.89 | 347.41 | 341.28 | 209050 |
| 1724884800 | 340.94 | 4.17 | 1.24 | 339.58 | 343.12 | 338.32 | 209555 |
| 1724798400 | 336.77 | 0.18 | 0.05 | 336.76 | 338.9 | 332.91 | 208025 |
| 1724712000 | 336.59 | -5.83 | -1.70 | 343.3 | 343.9 | 336.38 | 189725 |
| 1724452800 | 342.42 | 6.33 | 1.88 | 338.99 | 343.34 | 336.92 | 157148 |
| 1724366400 | 336.09 | -1.25 | -0.37 | 340 | 344.985 | 335.01 | 309057 |
| 1724280000 | 337.34 | 1.18 | 0.35 | 336.81 | 338.73 | 334.14999 | 218015 |
| 1724193600 | 336.16 | -4.1 | -1.20 | 338.94 | 342.71 | 335.49 | 264509 |
| 1724107200 | 340.26 | 0.28 | 0.08 | 339.93 | 342.22 | 337.685 | 329501 |
| 1723848000 | 339.98 | -0.7 | -0.21 | 340.41 | 344.24 | 337.92 | 301327 |
| 1723761600 | 340.68 | 4.19 | 1.25 | 339.78 | 342.87 | 338.68 | 311628 |
| 1723675200 | 336.49 | -2.34 | -0.69 | 339.63 | 342.02 | 333.01 | 218964 |
| 1723588800 | 338.83 | 5.41 | 1.62 | 334.35 | 340.41 | 331.36 | 338585 |
| 1723502400 | 333.42 | 0.72 | 0.22 | 331.44 | 333.64 | 325.14 | 331788 |
| 1723243200 | 332.7 | -0.64 | -0.19 | 333.11 | 333.85 | 329.33999 | 212866 |
| 1723156800 | 333.33999 | 11.49 | 3.57 | 322.77999 | 333.89999 | 322.77999 | 297247 |
| 1723070400 | 321.85 | -9.04 | -2.73 | 332.07 | 333.26729 | 320.785 | 359127 |
| 1722984000 | 330.89 | 2.06 | 0.63 | 330.87 | 342.26 | 328.79 | 394302 |
| 1722897600 | 328.83 | -16.83 | -4.87 | 334.02 | 337.335 | 326.18 | 560257 |
| 1722638400 | 345.66 | -6.87 | -1.95 | 346.57 | 347.55 | 329.25 | 696946 |
| 1722552000 | 352.53 | 16.25 | 4.83 | 340.28 | 353.04 | 338.175 | 801705 |
| 1722465600 | 336.28 | 8.62 | 2.63 | 355.85 | 355.85 | 330 | 985114 |
| 1722379200 | 327.66 | 6.12 | 1.90 | 323.88 | 328.48 | 320.95999 | 713017 |
| 1722292800 | 321.54 | 3.58 | 1.13 | 318.47 | 323.56 | 312.04 | 555914 |
| 1722033600 | 317.95999 | 7.67 | 2.47 | 314.35 | 322.74 | 310.52499 | 277122 |
| 1721947200 | 310.29 | 4.98 | 1.63 | 305.08 | 320.64 | 305.08 | 364851 |
| 1721860800 | 305.31 | 4.48 | 1.49 | 300.32 | 310.25 | 300.23 | 401506 |
| 1721774400 | 300.83 | -6.39 | -2.08 | 312.92 | 312.92 | 300.26 | 341707 |
| 1721688000 | 307.22 | 4.5 | 1.49 | 305.37 | 308.45 | 300.88 | 446728 |
| 1721428800 | 302.72 | -6.26 | -2.03 | 309.05 | 309.05 | 301.14999 | 386852 |
| 1721342400 | 308.98 | -5.4 | -1.72 | 311.75 | 321.37 | 307.27999 | 355290 |
| 1721256000 | 314.38 | -2.35 | -0.74 | 313.25 | 323.33999 | 309.76 | 421025 |
| 1721169600 | 316.73 | 13.8 | 4.56 | 303.73 | 317.58 | 303.265 | 519194 |
| 1721083200 | 302.93 | 0.53 | 0.18 | 302.39999 | 304.97 | 300.015 | 276330 |
| 1720824000 | 302.39999 | 0.92 | 0.31 | 303.04 | 308.43 | 301.855 | 277218 |
| 1720737600 | 301.48 | 13.17 | 4.57 | 292.06 | 303.1 | 291.86 | 534825 |
| 1720651200 | 288.31 | 5.34 | 1.89 | 283.98 | 288.6 | 283.41 | 302437 |
| 1720564800 | 282.97 | -2.6 | -0.91 | 285.83999 | 286 | 279.24 | 337739 |
| 1720478400 | 285.57 | -0.64 | -0.22 | 288.38 | 288.38 | 283.04 | 411874 |
| 1720219200 | 286.20999 | -1.29 | -0.45 | 288.39 | 288.39 | 284.45999 | 224418 |
| 1720040640 | 287.5 | 3.01 | 1.06 | 285.66 | 289.45999 | 283.61 | 260940 |
| 1719960000 | 284.49 | 1.79 | 0.63 | 282.52 | 286.22 | 280.86 | 323313 |
| 1719873600 | 282.7 | -3.77 | -1.32 | 291.94 | 294.61 | 279.27999 | 627382 |
| 1719614400 | 286.47 | 0 | 0.00 | 286.47 | 286.47 | 286.47 | 0 |
| 1719528000 | 286.47 | -3.83 | -1.32 | 288.67 | 292.61 | 286.24 | 520474 |
| 1719441600 | 290.3 | 3.33 | 1.16 | 285.12 | 290.33999 | 283.58999 | 475911 |
| 1719355200 | 286.97 | -2.3 | -0.80 | 287.45 | 290.58 | 286.365 | 276694 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
