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 | -8.03 | -1.45360414178 | 552.42 | 556.735 | 537.45 | 54489402 | 546.13894678 | SP |
| 4 | -1.24 | -0.227260231292 | 545.63 | 565.16 | 537.45 | 45241584 | 552.58012978 | SP |
| 12 | 33.23 | 6.50089991392 | 511.16 | 565.16 | 508.56 | 46409837 | 538.10866539 | SP |
| 26 | 56.8 | 11.6491314424 | 487.59 | 565.16 | 482.88 | 60125174 | 517.61741165 | SP |
| 52 | 89.92 | 19.7856844236 | 454.47 | 565.16 | 409.21 | 69750199 | 477.61837959 | SP |
| 156 | 105.08 | 23.9193280371 | 439.31 | 565.16 | 348.11 | 80230037 | 435.21935721 | SP |
| 260 | 243.63 | 81.0047878707 | 300.76 | 565.16 | 218.26 | 82436613 | 390.17572731 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 544.44 | 6.03 | 1.12 | 542.28 | 547.19 | 541.49 | 53357005 |
| 1721946600 | 538.41 | -2.82 | -0.52 | 541.35 | 547.455 | 537.45 | 58630152 |
| 1721860200 | 541.23 | -12.55 | -2.27 | 548.86 | 549.16999 | 540.29 | 72068446 |
| 1721773800 | 553.78 | -0.87 | -0.16 | 554.54 | 556.735 | 553.275 | 32934350 |
| 1721687400 | 554.65 | 5.66 | 1.03 | 553 | 555.27 | 551.02 | 43293584 |
| 1721428200 | 548.99 | -3.67 | -0.66 | 552.41999 | 554.08 | 547.91 | 65520479 |
| 1721341800 | 552.66 | -4.28 | -0.77 | 558.51 | 559.52 | 550.42999 | 55389350 |
| 1721255400 | 556.94 | -7.92 | -1.40 | 558.79999 | 560.51 | 556.61 | 55598751 |
| 1721169000 | 564.86 | 3.33 | 0.59 | 562.865 | 565.16 | 562.1 | 35135443 |
| 1721082600 | 561.53 | 1.54 | 0.28 | 562.03 | 564.8371 | 559.63 | 38705713 |
| 1720823400 | 559.99 | 3.51 | 0.63 | 557.63 | 563.66999 | 557.15 | 53027358 |
| 1720737000 | 556.48 | -4.84 | -0.86 | 561.44 | 562.33 | 555.83 | 53715778 |
| 1720650600 | 561.32 | 5.5 | 0.99 | 557.07 | 561.66999 | 556.77 | 37495643 |
| 1720564200 | 555.82 | 0.54 | 0.10 | 556.26 | 557.17999 | 555.52 | 26803152 |
| 1720477800 | 555.28 | 0.64 | 0.12 | 555.44 | 556.2501 | 554.19 | 34272843 |
| 1720218600 | 554.64 | 3.18 | 0.58 | 551.77 | 555.04999 | 551.12 | 40328626 |
| 1720040640 | 551.46 | 2.45 | 0.45 | 548.69 | 551.83 | 548.65 | 32924685 |
| 1719959400 | 549.01 | 3.67 | 0.67 | 543.7 | 549.01 | 543.65 | 38932972 |
| 1719873000 | 545.34 | -1.03 | -0.19 | 545.63 | 545.88 | 542.52 | 39571184 |
| 1719613800 | 546.37 | 0 | 0.00 | 546.37 | 546.37 | 546.37 | 0 |
| 1719527400 | 546.37 | 0.86 | 0.16 | 545.37 | 546.96 | 544.61 | 33558700 |
| 1719441000 | 545.51 | 0.68 | 0.12 | 543.69 | 546.24 | 543.03 | 38725501 |
| 1719354600 | 544.83 | 2.09 | 0.39 | 543.99 | 545.2 | 542.44 | 37955033 |
| 1719268200 | 542.74 | -1.77 | -0.33 | 544.33 | 546.95 | 542.63 | 43330537 |
| 1719009000 | 544.51 | -2.49 | -0.46 | 544.4 | 545.65 | 543.02 | 61583838 |
| 1718922600 | 547 | -1.49 | -0.27 | 549.44 | 550.12 | 545.17999 | 68999778 |
| 1718749800 | 548.49 | 1.39 | 0.25 | 547.16 | 548.62 | 546.73 | 39828106 |
| 1718663400 | 547.1 | 4.32 | 0.80 | 542.08 | 548.53 | 541.6072 | 53501599 |
| 1718404200 | 542.78 | 0.33 | 0.06 | 540.88 | 542.80999 | 539.85 | 39328231 |
| 1718317800 | 542.45 | 1.09 | 0.20 | 543.15 | 543.325 | 539.59 | 42936202 |
| 1718231400 | 541.36 | 4.41 | 0.82 | 541.63 | 544.12 | 540.29999 | 62039006 |
| 1718145000 | 536.95 | 1.29 | 0.24 | 534.07 | 537.01 | 532.04999 | 36420632 |
| 1718058600 | 535.66 | 1.65 | 0.31 | 533.17999 | 535.99 | 532.57 | 34331627 |
| 1717799400 | 534.01 | -0.65 | -0.12 | 533.66 | 536.89 | 532.535 | 41412909 |
| 1717713000 | 534.66 | -0.01 | -0.00 | 534.98 | 535.41999 | 532.67999 | 30753297 |
| 1717626600 | 534.66999 | 6.28 | 1.19 | 530.77 | 534.69 | 528.7254 | 47519788 |
| 1717540200 | 528.39 | 0.59 | 0.11 | 526.46 | 529.15 | 524.96 | 33608475 |
| 1717453800 | 527.79999 | 0.43 | 0.08 | 529.02 | 529.30999 | 522.6 | 45970733 |
| 1717194600 | 527.37 | 4.76 | 0.91 | 523.59 | 527.5 | 518.36 | 88491124 |
| 1717108200 | 522.61 | -3.49 | -0.66 | 524.52 | 525.2 | 521.33 | 45308358 |
| 1717021800 | 526.1 | -3.71 | -0.70 | 525.67999 | 527.30999 | 525.37 | 43961518 |
| 1716935400 | 529.80999 | 0.37 | 0.07 | 530.27 | 530.51 | 527.11 | 36175690 |
| 1716589800 | 529.44 | 3.48 | 0.66 | 527.85 | 530.27 | 526.881 | 41300298 |
| 1716503400 | 525.96 | -3.87 | -0.73 | 532.96 | 533.07 | 524.72 | 55781686 |
| 1716417000 | 529.83 | -1.53 | -0.29 | 530.65 | 531.38 | 527.6 | 47301591 |
| 1716330600 | 531.36 | 1.3 | 0.25 | 529.28 | 531.52 | 529.07 | 32098437 |
| 1716244200 | 530.05999 | 0.61 | 0.12 | 529.57 | 531.5601 | 529.16999 | 35677284 |
| 1715985000 | 529.45 | 0.76 | 0.14 | 528.80999 | 529.52 | 527.32 | 57964760 |
| 1715898600 | 528.69 | -1.09 | -0.21 | 529.88 | 531.5218 | 528.54 | 50490069 |
| 1715812200 | 529.78 | 6.48 | 1.24 | 525.83 | 530.08 | 525.17999 | 58113069 |
| 1715725800 | 523.29999 | 2.39 | 0.46 | 521.11 | 523.83 | 520.55999 | 56437268 |
| 1715639400 | 520.91 | 0.07 | 0.01 | 522.55999 | 522.66999 | 519.74 | 36683203 |
| 1715380200 | 520.84 | 0.67 | 0.13 | 521.80999 | 522.635 | 519.59 | 50460192 |
| 1715293800 | 520.16999 | 2.98 | 0.58 | 517.38 | 520.2074 | 516.705 | 42255901 |
| 1715207400 | 517.19 | 0.05 | 0.01 | 515.26 | 517.74 | 515.14 | 41996556 |
| 1715121000 | 517.14 | 0.57 | 0.11 | 517.55999 | 518.57 | 516.45 | 53488001 |
| 1715034600 | 516.57 | 5.28 | 1.03 | 513.75 | 516.61 | 513.29999 | 46053297 |
| 1714775400 | 511.29 | 6.26 | 1.24 | 511.16 | 512.54999 | 508.56 | 72760085 |
| 1714689000 | 505.03 | 4.68 | 0.94 | 504.15 | 505.89 | 499.55 | 60611241 |
| 1714602600 | 500.35 | -1.63 | -0.32 | 501.38 | 508.19 | 499.865 | 79004889 |
| 1714516200 | 501.98 | -8.08 | -1.58 | 508.56 | 509.56 | 501.98 | 74669642 |
| 1714429800 | 510.06 | 1.8 | 0.35 | 510.09 | 510.75 | 507.25 | 45164533 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
