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 | 6.82 | 0.70782132182 | 963.52 | 978.375 | 931.37 | 196314 | 946.87845874 | CS |
| 4 | 66.74 | 7.38601150952 | 903.6 | 990.46 | 888.745 | 255334 | 935.36704986 | CS |
| 12 | 40.6 | 4.36681222707 | 929.74 | 990.46 | 874.9801 | 248499 | 927.71031942 | CS |
| 26 | 88.87 | 10.0820220768 | 881.47 | 1034.18 | 874.395 | 244397 | 944.94097604 | CS |
| 52 | 208.2 | 27.3178156244 | 762.14 | 1034.18 | 674.41 | 248235 | 847.28337433 | CS |
| 156 | 513.4 | 112.356108023 | 456.94 | 1034.18 | 391.16 | 274531 | 638.52494198 | CS |
| 260 | 670.22 | 223.317339731 | 300.12 | 1034.18 | 200.61 | 297411 | 504.311507 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 954.15 | 21.52 | 2.31 | 936.94 | 964.24 | 933.03 | 217023 |
| 1721860800 | 932.63 | -18.67 | -1.96 | 947.24 | 950.48 | 932.18 | 210420 |
| 1721774400 | 951.3 | 1.62 | 0.17 | 951.49 | 958.73 | 949.1 | 158642 |
| 1721688000 | 949.68 | 3.85 | 0.41 | 950.53 | 953.14 | 936.27 | 143268 |
| 1721428800 | 945.83 | -11.53 | -1.20 | 956.2227 | 962.595 | 942.54 | 182282 |
| 1721342400 | 957.36 | -17.46 | -1.79 | 974 | 982.95 | 955.15 | 321240 |
| 1721256000 | 974.82 | -13.25 | -1.34 | 979.57 | 990.46 | 973.58 | 331207 |
| 1721169600 | 988.07 | 45.29 | 4.80 | 950.43 | 988.74 | 948.14 | 416063 |
| 1721083200 | 942.78 | 24.32 | 2.65 | 921.63 | 950.93 | 918.63 | 323527 |
| 1720824000 | 918.46 | 14.37 | 1.59 | 922.01 | 933.92 | 911.8 | 341763 |
| 1720737600 | 904.09 | 0.81 | 0.09 | 909.99 | 919.41 | 902.98 | 291046 |
| 1720651200 | 903.28 | -5.29 | -0.58 | 905.02 | 910.1 | 888.745 | 336833 |
| 1720564800 | 908.57 | -8.78 | -0.96 | 915.3 | 917.49 | 907.27 | 249264 |
| 1720478400 | 917.35 | 4.8 | 0.53 | 916.07 | 923.05 | 913.46 | 185252 |
| 1720219200 | 912.55 | -2.96 | -0.32 | 915.5 | 918.565 | 908.075 | 169000 |
| 1720040640 | 915.51 | -2.46 | -0.27 | 914.44 | 921.33 | 909.56 | 128958 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
