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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 436.45 | -2.8 | -0.64 | 435.3 | 437.6 | 434.85 | 52847 |
| 1722270600 | 439.25 | -0.55 | -0.13 | 442.9 | 443.95 | 438.75 | 206929 |
| 1722011400 | 439.8 | 1.3 | 0.30 | 439.1 | 439.9 | 436.5 | 33906 |
| 1721925000 | 438.5 | -6 | -1.35 | 436.8 | 440.15 | 435.75 | 98056 |
| 1721838600 | 444.5 | -1.75 | -0.39 | 443.2 | 445.9 | 442.6 | 109965 |
| 1721752200 | 446.25 | -7.35 | -1.62 | 445.7 | 446.55 | 444.65 | 31314 |
| 1721665800 | 453.6 | 6.75 | 1.51 | 451.8 | 455.85 | 451.35 | 73168 |
| 1721406600 | 446.85 | -1.3 | -0.29 | 446.9 | 448.5 | 445.05 | 1190740 |
| 1721320200 | 448.15 | -1.4 | -0.31 | 451.3 | 452.4 | 446.75 | 29416 |
| 1721233800 | 449.55 | -4.55 | -1.00 | 452 | 452.2 | 448.7 | 170065 |
| 1721147400 | 454.1 | -2.95 | -0.65 | 454.9 | 455.75 | 452.15 | 85200 |
| 1721061000 | 457.05 | -8 | -1.72 | 459.8 | 460.85 | 455.6 | 22079 |
| 1720801800 | 465.05 | 2.5 | 0.54 | 469 | 470.4 | 464 | 141460 |
| 1720715400 | 462.55 | 6.7 | 1.47 | 461.8 | 464.25 | 435.9 | 20972 |
| 1720629000 | 455.85 | -1.05 | -0.23 | 455.3 | 457.5 | 455.05 | 40508 |
| 1720542600 | 456.9 | 5.05 | 1.12 | 455 | 458.45 | 453.4 | 29960 |
| 1720456200 | 451.85 | -3.85 | -0.84 | 454.1 | 454.45 | 450.95 | 58846 |
| 1720197000 | 455.7 | -8.4 | -1.81 | 460.8 | 461.9 | 453.95 | 94778 |
| 1720110600 | 464.1 | -0.8 | -0.17 | 465.4 | 465.7 | 463.35 | 81137 |
| 1720024200 | 464.9 | 5.1 | 1.11 | 462.6 | 466.2 | 462.3 | 25772 |
| 1719937800 | 459.8 | -0.8 | -0.17 | 460.1 | 461.7 | 457.75 | 249325 |
| 1719851400 | 460.6 | 1 | 0.22 | 458.5 | 461.85 | 457.45 | 69327 |
| 1719592200 | 459.6 | 1.2 | 0.26 | 460.5 | 461.15 | 457.5 | 116271 |
| 1719505800 | 458.4 | -8.8 | -1.88 | 461 | 462.2 | 457.5 | 89592 |
| 1719419400 | 467.2 | 2.3 | 0.49 | 468 | 469.9 | 465.7 | 73041 |
| 1719333000 | 464.9 | -6 | -1.27 | 466.4 | 468.4 | 463.6 | 48481 |
| 1719246600 | 470.9 | 2.6 | 0.56 | 468.8 | 472.65 | 466.8 | 108384 |
| 1718987400 | 468.3 | -1.6 | -0.34 | 468.7 | 470.25 | 467.35 | 78626 |
| 1718901000 | 469.9 | -6.35 | -1.33 | 473.7 | 474.9 | 469.6 | 21266 |
| 1718814600 | 476.25 | 6.75 | 1.44 | 476.4 | 477.4 | 475.5 | 59349 |
| 1718728200 | 469.5 | 1.5 | 0.32 | 467.4 | 469.9 | 466.55 | 12399 |
| 1718641800 | 468 | 0.9 | 0.19 | 469.6 | 471 | 467.4 | 166537 |
| 1718382600 | 467.1 | 0.5 | 0.11 | 467.7 | 468.4 | 465.55 | 43902 |
| 1718296200 | 466.6 | 1.05 | 0.23 | 467.4 | 470.2 | 466.3 | 141442 |
| 1718209800 | 465.55 | -1.1 | -0.24 | 463.6 | 477.5 | 461.75 | 29950 |
| 1718123400 | 466.65 | -3.8 | -0.81 | 470.1 | 470.55 | 466.4 | 51955 |
| 1718037000 | 470.45 | 0.5 | 0.11 | 469 | 471 | 467.55 | 39125 |
| 1717777800 | 469.95 | -4.8 | -1.01 | 470.7 | 482.5 | 466.5 | 136373 |
| 1717691400 | 474.75 | 0.75 | 0.16 | 472.5 | 479.5 | 472.3 | 54963 |
| 1717605000 | 474 | 3.15 | 0.67 | 472.9 | 474.35 | 470.95 | 57094 |
| 1717518600 | 470.85 | 4.55 | 0.98 | 473.3 | 474.75 | 470.75 | 309032 |
| 1717432200 | 466.3 | 0.25 | 0.05 | 474.8 | 475.55 | 466.3 | 129838 |
| 1717173000 | 466.05 | -10.4 | -2.18 | 471.2 | 471.35 | 464.6 | 43494 |
| 1717086600 | 476.45 | 1.15 | 0.24 | 471.8 | 481.75 | 464.8 | 39125 |
| 1717000200 | 475.3 | -4.4 | -0.92 | 475 | 475.55 | 472.3 | 115825 |
| 1716913800 | 479.7 | 0.5 | 0.10 | 484.1 | 484.1 | 478.25 | 36169 |
| 1716568200 | 479.2 | -7.1 | -1.46 | 480.7 | 483.3 | 478.75 | 133804 |
| 1716481800 | 486.3 | -6.6 | -1.34 | 485.5 | 490.55 | 485.35 | 148707 |
| 1716395400 | 492.9 | -4.05 | -0.81 | 496.1 | 498.7 | 492.3 | 370289 |
| 1716309000 | 496.95 | -8.8 | -1.74 | 496.9 | 499.25 | 495.35 | 91837 |
| 1716222600 | 505.75 | -6.38 | -1.24 | 509.5 | 509.5 | 504.25 | 86756 |
| 1715963400 | 512.125 | 7 | 1.39 | 508.5 | 513.125 | 507.5 | 205421 |
| 1715877000 | 505.125 | 6.63 | 1.33 | 499 | 507.375 | 498.8 | 113396 |
| 1715790600 | 498.5 | 0.1 | 0.02 | 498.3 | 499.7 | 488.25 | 74395 |
| 1715704200 | 498.4 | -3.48 | -0.69 | 499.2 | 502.125 | 495.45 | 329236 |
| 1715617800 | 501.875 | 8.93 | 1.81 | 497.6 | 502.25 | 496.15 | 133925 |
| 1715358600 | 492.95 | 3.9 | 0.80 | 493.7 | 495.7 | 491.75 | 51466 |
| 1715272200 | 489.05 | 9.75 | 2.03 | 486.4 | 491.85 | 486.3 | 100532 |
| 1715185800 | 479.3 | -3.05 | -0.63 | 478.4 | 480.45 | 476.05 | 98266 |
| 1715099400 | 482.35 | -1.25 | -0.26 | 483.1 | 483.1 | 479.8 | 438586 |
| 1714753800 | 483.6 | 4.4 | 0.92 | 483.4 | 485.7 | 479.45 | 243817 |
| 1714667400 | 479.2 | 17.1 | 3.70 | 473.3 | 480.3 | 472.2 | 149097 |
| 1714581000 | 462.1 | 3.2 | 0.70 | 458.3 | 463.2 | 456.45 | 38617 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
