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 | 14.64 | 1.62067018697 | 903.33 | 920.35 | 890.46 | 274998 | 906.15410901 | CS |
| 4 | 27.94 | 3.13922002629 | 890.03 | 928.15 | 874.9801 | 255794 | 907.85165308 | CS |
| 12 | -79.6 | -7.9793899175 | 997.57 | 1014.5499 | 874.9801 | 258576 | 929.72059843 | CS |
| 26 | 104.73 | 12.878117161 | 813.24 | 1034.18 | 800.97 | 242998 | 932.97481045 | CS |
| 52 | 131.22 | 16.6787416587 | 786.75 | 1034.18 | 674.41 | 252019 | 836.08663348 | CS |
| 156 | 468.24 | 104.115802815 | 449.73 | 1034.18 | 391.16 | 273227 | 630.41189896 | CS |
| 260 | 652.89 | 246.299230421 | 265.08 | 1034.18 | 200.61 | 302075 | 493.74777367 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 917.97 | 21.78 | 2.43 | 893.93 | 920.35 | 890.46 | 297528 |
| 1719873600 | 896.19 | -6.05 | -0.67 | 903.6 | 908.78 | 893.89 | 219133 |
| 1719614400 | 902.24 | -1.5 | -0.17 | 903.42 | 916.81 | 896.665 | 422670 |
| 1719528000 | 903.74 | -5.05 | -0.56 | 908.99 | 914.49 | 900.58 | 163577 |
| 1719441600 | 908.79 | -1.29 | -0.14 | 903.33 | 909.255 | 895.1635 | 272081 |
| 1719355200 | 910.08 | -5.42 | -0.59 | 911.56 | 912.075 | 898.99 | 199547 |
| 1719268800 | 915.5 | 0.44 | 0.05 | 917 | 919.68 | 910.08 | 283405 |
| 1719009600 | 915.06 | -0.23 | -0.03 | 913 | 916.15 | 902.25 | 390205 |
| 1718923200 | 915.29 | -9.2 | -1.00 | 921.81 | 927.705 | 913.6312 | 186445 |
| 1718750400 | 924.49 | 7.04 | 0.77 | 916.09 | 928.15 | 913.45 | 216522 |
| 1718664000 | 917.45 | 10.66 | 1.18 | 903.85 | 925.63 | 903.85 | 364413 |
| 1718404800 | 906.79 | -14.28 | -1.55 | 897.74 | 910.765 | 891.17 | 399459 |
| 1718318400 | 921.07 | 6.17 | 0.67 | 911.16 | 921.12 | 906.18 | 198834 |
| 1718232000 | 914.9 | 14.61 | 1.62 | 911.62 | 919.55 | 904.42 | 293172 |
| 1718145600 | 900.29 | 2.93 | 0.33 | 895.91 | 900.45 | 889.37 | 170459 |
| 1718059200 | 897.36 | 5.11 | 0.57 | 889.21 | 902.31 | 888.98 | 158743 |
| 1717800000 | 892.25 | 13.22 | 1.50 | 878.635 | 900.19 | 878.635 | 215255 |
| 1717713600 | 879.03 | -11.24 | -1.26 | 884.31 | 887.11 | 874.9801 | 209190 |
| 1717627200 | 890.27 | 3.15 | 0.36 | 890.03 | 895.72 | 884.135 | 199448 |
| 1717540800 | 887.12 | -1.44 | -0.16 | 887.33 | 894.445 | 881.825 | 240287 |
| 1717454400 | 888.56 | -32.9 | -3.57 | 922.69 | 923.99 | 878.59 | 413309 |
| 1717195200 | 921.46 | 13.99 | 1.54 | 907.09 | 922.35 | 897.96 | 504196 |
| 1717108800 | 907.47 | -3.1 | -0.34 | 912.11 | 913.56 | 903.21 | 291097 |
| 1717022400 | 910.57 | -28.55 | -3.04 | 920.62 | 920.64 | 904.155 | 377054 |
| 1716936000 | 939.12 | -27.28 | -2.82 | 963.19 | 965.22 | 936.99 | 300961 |
| 1716590400 | 966.4 | 11.7 | 1.23 | 956.95 | 967.6 | 952.35 | 156798 |
| 1716504000 | 954.7 | -9.21 | -0.96 | 968.96 | 971.48 | 952.53 | 216902 |
| 1716417600 | 963.91 | 7.14 | 0.75 | 957.87 | 971.68 | 954.74 | 213974 |
| 1716331200 | 956.77 | 3.37 | 0.35 | 956.8 | 957.79 | 947.155 | 175270 |
| 1716244800 | 953.4 | 7.74 | 0.82 | 945.22 | 954.74 | 945.22 | 141601 |
| 1715985600 | 945.66 | -2.15 | -0.23 | 949.1 | 955.9899 | 937.165 | 197064 |
| 1715899200 | 947.81 | -10.34 | -1.08 | 954.52 | 958.41 | 945.801 | 262700 |
| 1715812800 | 958.15 | 7.6 | 0.80 | 953.67 | 960 | 951.95 | 288182 |
| 1715726400 | 950.55 | 1.29 | 0.14 | 952.46 | 952.989 | 941.8 | 277352 |
| 1715640000 | 949.26 | -9.42 | -0.98 | 961.05 | 961.05 | 945.97 | 142049 |
| 1715380800 | 958.68 | 2.47 | 0.26 | 957.41 | 961.11 | 951.9 | 176631 |
| 1715294400 | 956.21 | 7.29 | 0.77 | 951.71 | 958.8 | 949.56 | 172930 |
| 1715208000 | 948.92 | 3.03 | 0.32 | 947.22 | 953.7 | 942.9 | 235256 |
| 1715121600 | 945.89 | 5.85 | 0.62 | 944.91 | 954.56 | 942.85 | 286827 |
| 1715035200 | 940.04 | 8.1 | 0.87 | 939.17 | 941.79 | 931.99 | 185146 |
| 1714776000 | 931.94 | 8.04 | 0.87 | 929.74 | 936.46 | 926.52 | 129652 |
| 1714689600 | 923.9 | 3.6 | 0.39 | 924.14 | 929.6 | 918.27 | 201420 |
| 1714603200 | 920.3 | -1.05 | -0.11 | 921 | 931.79 | 918.9601 | 245586 |
| 1714516800 | 921.35 | -13.15 | -1.41 | 931.76 | 939.43 | 917.745 | 548514 |
| 1714430400 | 934.5 | 5.24 | 0.56 | 940.08 | 943.56 | 920.06 | 304518 |
| 1714171200 | 929.26 | -18.58 | -1.96 | 935.14 | 950.35 | 923.13 | 357386 |
| 1714084800 | 947.84 | -10.48 | -1.09 | 940.31 | 955.49 | 920.845 | 408737 |
| 1713998400 | 958.32 | 2.53 | 0.26 | 953.81 | 965.24 | 946.05 | 295928 |
| 1713912000 | 955.79 | 13.72 | 1.46 | 945.94 | 961.98 | 942.071 | 201075 |
| 1713825600 | 942.07 | -0.58 | -0.06 | 948.48 | 956.15 | 940.41 | 289855 |
| 1713566400 | 942.65 | 5.11 | 0.55 | 940.52 | 946 | 932.79 | 261960 |
| 1713480000 | 937.54 | -12.38 | -1.30 | 955.99 | 955.99 | 935.89 | 188166 |
| 1713393600 | 949.92 | -6.77 | -0.71 | 962.48 | 962.48 | 943.14 | 164403 |
| 1713307200 | 956.69 | 1.27 | 0.13 | 955.45 | 960.73 | 950.52 | 194661 |
| 1713220800 | 955.42 | -9.55 | -0.99 | 980.05 | 980.05 | 950 | 235981 |
| 1712961600 | 964.97 | -1.3 | -0.13 | 961.18 | 970.1 | 958.88 | 249490 |
| 1712875200 | 966.27 | -34.58 | -3.46 | 984.8 | 989.12 | 962.06 | 372486 |
| 1712788800 | 1000.85 | -6.86 | -0.68 | 997.57 | 1014.5499 | 995.48 | 231893 |
| 1712702400 | 1007.71 | -7.01 | -0.69 | 1015.91 | 1018.5 | 986.47 | 189986 |
| 1712616000 | 1014.72 | -0.11 | -0.01 | 1015.58 | 1021.605 | 1012.46 | 148558 |
| 1712356800 | 1014.83 | 21.66 | 2.18 | 999.75 | 1018.54 | 997.54 | 138058 |
| 1712270400 | 993.17 | -13.53 | -1.34 | 1012.49 | 1016.355 | 990.64 | 157386 |
| 1712184000 | 1006.7 | 6.2 | 0.62 | 998.03 | 1012.41 | 997.98 | 163981 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
