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 | 1.57 | 0.388575388575 | 404.04 | 407.617 | 398.08 | 2900580 | 401.72590555 | SP |
| 4 | 13.53 | 3.45082636197 | 392.08 | 413.86 | 390.26 | 3556470 | 400.97301662 | SP |
| 12 | 17.29 | 4.45251339102 | 388.32 | 413.86 | 380.41 | 2989171 | 394.98422507 | SP |
| 26 | 24.61 | 6.4593175853 | 381 | 413.86 | 376.14 | 3374295 | 389.95332848 | SP |
| 52 | 51.04 | 14.3949008658 | 354.57 | 413.86 | 323.21 | 3490866 | 370.71779447 | SP |
| 156 | 54.66 | 15.5748682148 | 350.95 | 413.86 | 286.62 | 4078509 | 346.57361986 | SP |
| 260 | 133.75 | 49.1981166777 | 271.86 | 413.86 | 181.19 | 4073095 | 319.23962347 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 405.97 | 6.48 | 1.62 | 401.81 | 407.617 | 401.71 | 2768583 |
| 1721946600 | 399.49 | 0.82 | 0.21 | 398.63 | 404.39 | 398.3713 | 4131989 |
| 1721860200 | 398.67 | -4.82 | -1.19 | 401.73 | 402.63 | 398.08 | 3620061 |
| 1721773800 | 403.49 | -0.66 | -0.16 | 404.29 | 405.29 | 403.22 | 1670019 |
| 1721687400 | 404.15 | 1.2 | 0.30 | 404.04 | 404.73 | 402.22 | 2312246 |
| 1721428200 | 402.95 | -3.77 | -0.93 | 405.37 | 406.06 | 401.95 | 4188340 |
| 1721341800 | 406.72 | -5.21 | -1.26 | 410.68 | 413.86 | 406.05 | 4871513 |
| 1721255400 | 411.93 | 2.27 | 0.55 | 408.56 | 412.34 | 408.56 | 4421630 |
| 1721169000 | 409.66 | 7.3 | 1.81 | 403.86 | 409.985 | 403.85 | 6543583 |
| 1721082600 | 402.36 | 2.04 | 0.51 | 402.47 | 403.58 | 401.4 | 4401728 |
| 1720823400 | 400.32 | 2.69 | 0.68 | 398.86 | 402.69 | 398.12 | 4681523 |
| 1720737000 | 397.63 | 0.37 | 0.09 | 397.5 | 398.89 | 396.31 | 4022975 |
| 1720650600 | 397.26 | 4.32 | 1.10 | 392.94 | 397.46 | 392.6303 | 4206445 |
| 1720564200 | 392.94 | -0.52 | -0.13 | 393.22 | 395.04 | 391.47 | 3807315 |
| 1720477800 | 393.46 | -0.24 | -0.06 | 394.41 | 396.732 | 392.78 | 3372853 |
| 1720218600 | 393.7 | 0.87 | 0.22 | 393.19 | 394 | 391.65 | 2011016 |
| 1720040640 | 392.83 | -0.46 | -0.12 | 393.73 | 394.055 | 392.1401 | 2319124 |
| 1719959400 | 393.29 | 1.83 | 0.47 | 390.79 | 393.29 | 390.69 | 1710998 |
| 1719873000 | 391.46 | -0.1 | -0.03 | 392.08 | 394.29 | 390.26 | 2510996 |
| 1719613800 | 391.56 | 0 | 0.00 | 391.56 | 391.56 | 391.56 | 0 |
| 1719527400 | 391.56 | 0.32 | 0.08 | 390.61 | 392.39 | 390.156 | 1573753 |
| 1719441000 | 391.24 | 0.22 | 0.06 | 390.09 | 391.73 | 389.01 | 1465563 |
| 1719354600 | 391.02 | -2.96 | -0.75 | 393.56 | 394.1055 | 389.82 | 2888192 |
| 1719268200 | 393.98 | 2.64 | 0.67 | 392.47 | 395.59 | 391.9 | 3095605 |
| 1719009000 | 391.34 | -0.73 | -0.19 | 391.67 | 392.47 | 390.46 | 2558842 |
| 1718922600 | 392.07 | 2.93 | 0.75 | 388.74 | 393.11 | 388.38 | 3508983 |
| 1718749800 | 389.14 | 0.56 | 0.14 | 388.91 | 390.19 | 388.02 | 1829698 |
| 1718663400 | 388.58 | 2.12 | 0.55 | 385.25 | 389.21 | 384.98 | 2004539 |
| 1718404200 | 386.46 | -0.42 | -0.11 | 384.62 | 386.54 | 383.63 | 2803124 |
| 1718317800 | 386.88 | -0.81 | -0.21 | 386.82 | 387.67 | 384.59 | 3112293 |
| 1718231400 | 387.69 | -0.28 | -0.07 | 391.58 | 391.91 | 386.69 | 3794524 |
| 1718145000 | 387.97 | -1.32 | -0.34 | 387.66 | 388.2 | 384.8971 | 2508228 |
| 1718058600 | 389.29 | 0.8 | 0.21 | 388.03 | 389.36 | 387.19 | 1368146 |
| 1717799400 | 388.49 | -0.84 | -0.22 | 388.88 | 391.62 | 387.89 | 1922791 |
| 1717713000 | 389.33 | 0.8 | 0.21 | 388.81 | 390.59 | 387.785 | 2239504 |
| 1717626600 | 388.53 | 1.02 | 0.26 | 388.6 | 388.97 | 385.9699 | 2158168 |
| 1717540200 | 387.51 | 1.27 | 0.33 | 385 | 388.3783 | 384.54 | 2732831 |
| 1717453800 | 386.24 | -1.29 | -0.33 | 387.87 | 387.89 | 382.93 | 3568995 |
| 1717194600 | 387.53 | 6.05 | 1.59 | 381.98 | 387.61 | 381.27 | 4690726 |
| 1717108200 | 381.48 | -3.1 | -0.81 | 381.37 | 382.4 | 380.41 | 3960920 |
| 1717021800 | 384.58 | -4.02 | -1.03 | 385.31 | 385.72 | 384.241 | 2647159 |
| 1716935400 | 388.6 | -2.04 | -0.52 | 389.81 | 390.22 | 387.02 | 2114197 |
| 1716589800 | 390.64 | -0.02 | -0.01 | 391.22 | 392.251 | 390.16 | 2051265 |
| 1716503400 | 390.66 | -6 | -1.51 | 397.06 | 397.09 | 390.25 | 3308631 |
| 1716417000 | 396.66 | -2.12 | -0.53 | 397.95 | 398.8451 | 395.51 | 2619785 |
| 1716330600 | 398.78 | 0.68 | 0.17 | 398.32 | 399.06 | 397.7697 | 1605372 |
| 1716244200 | 398.1 | -1.85 | -0.46 | 399.77 | 400.72 | 397.8401 | 2089089 |
| 1715985000 | 399.95 | 0.74 | 0.19 | 399.11 | 400.02 | 398.44 | 2703071 |
| 1715898600 | 399.21 | -0.07 | -0.02 | 399.75 | 400.995 | 399.13 | 2855387 |
| 1715812200 | 399.28 | 3.7 | 0.94 | 397.24 | 399.5 | 396.94 | 3365858 |
| 1715725800 | 395.58 | 1.12 | 0.28 | 394.54 | 396.245 | 393.81 | 2664070 |
| 1715639400 | 394.46 | -0.72 | -0.18 | 396.38 | 396.61 | 394.07 | 2635032 |
| 1715380200 | 395.18 | 1.18 | 0.30 | 395.25 | 395.8989 | 394.0958 | 3480561 |
| 1715293800 | 394 | 3.52 | 0.90 | 390.11 | 394.26 | 390.01 | 4139147 |
| 1715207400 | 390.48 | 1.74 | 0.45 | 388.34 | 390.91 | 388.19 | 2792720 |
| 1715121000 | 388.74 | 0.29 | 0.07 | 389.17 | 389.75 | 388.34 | 2413434 |
| 1715034600 | 388.45 | 1.68 | 0.43 | 388.32 | 388.74 | 386.83 | 2550421 |
| 1714775400 | 386.77 | 4.54 | 1.19 | 387.14 | 387.99 | 385.06 | 4429870 |
| 1714689000 | 382.23 | 3.34 | 0.88 | 381.15 | 382.91 | 378.9 | 3468359 |
| 1714602600 | 378.89 | 0.76 | 0.20 | 378.38 | 383.48 | 377.98 | 5608958 |
| 1714516200 | 378.13 | -5.67 | -1.48 | 382.46 | 382.749 | 378.08 | 3402501 |
| 1714429800 | 383.8 | 1.49 | 0.39 | 383.1 | 384.03 | 382.07 | 3265340 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
