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 | 8.35 | 1.49184399064 | 559.71 | 572.88 | 559.66 | 48956675 | 564.78392682 | SP |
| 4 | 8.53 | 1.52449377156 | 559.53 | 572.88 | 539.44 | 47679077 | 557.20501568 | SP |
| 12 | 20.9 | 3.81972366401 | 547.16 | 572.88 | 510.68 | 50530944 | 548.27091295 | SP |
| 26 | 52.29 | 10.1382399131 | 515.77 | 572.88 | 493.86 | 54300774 | 532.26853192 | SP |
| 52 | 124.05 | 27.9385599423 | 444.01 | 572.88 | 409.21 | 66437276 | 491.64315727 | SP |
| 156 | 133.18 | 30.624540103 | 434.88 | 572.88 | 348.11 | 79836920 | 438.82735819 | SP |
| 260 | 267.7 | 89.1263816753 | 300.36 | 572.88 | 218.26 | 81496810 | 396.23983402 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785000 | 570.98 | 9.58 | 1.71 | 571.01 | 572.88 | 568.08 | 72357434 |
| 1726698600 | 561.4 | -1.67 | -0.30 | 563.74 | 568.69 | 560.83 | 56968973 |
| 1726612200 | 563.07 | 0.23 | 0.04 | 565.1 | 566.58 | 560.79499 | 47549740 |
| 1726525800 | 562.84 | 0.83 | 0.15 | 561.74 | 563.11 | 559.9 | 36154304 |
| 1726266600 | 562.01 | 2.92 | 0.52 | 559.71 | 563.03 | 559.45 | 37750279 |
| 1726180200 | 559.09 | 4.67 | 0.84 | 555.01 | 559.4 | 552.74 | 50496824 |
| 1726093800 | 554.41999 | 5.63 | 1.03 | 548.7 | 555.36 | 539.96 | 73961650 |
| 1726007400 | 548.79 | 2.38 | 0.44 | 548.36 | 549.15 | 543.38 | 36307323 |
| 1725921000 | 546.41 | 6.05 | 1.12 | 544.65 | 547.71 | 542.67999 | 38075120 |
| 1725661800 | 540.36 | -9.25 | -1.68 | 549.94 | 551.6 | 539.44 | 68539371 |
| 1725575400 | 549.61 | -1.34 | -0.24 | 550.89 | 553.7995 | 547.1 | 43243489 |
| 1725489000 | 550.95 | -1.13 | -0.20 | 550.2 | 554.42999 | 549.46 | 45762651 |
| 1725402600 | 552.08 | -11.6 | -2.06 | 560.47 | 560.80999 | 549.51 | 58849224 |
| 1725057000 | 563.67999 | 5.33 | 0.95 | 560.77 | 564.2 | 557.14 | 60023919 |
| 1724970600 | 558.35 | 0.05 | 0.01 | 560.30999 | 563.67999 | 557.17999 | 37611375 |
| 1724884200 | 558.29999 | -3.26 | -0.58 | 561.21 | 561.65 | 555.04 | 39557892 |
| 1724797800 | 561.55999 | 0.77 | 0.14 | 559.49 | 562.05999 | 558.32 | 32599973 |
| 1724711400 | 560.79 | -1.34 | -0.24 | 563.17999 | 563.91 | 559.04999 | 34122920 |
| 1724452200 | 562.13 | 5.91 | 1.06 | 559.53 | 563.09 | 557.29 | 49504432 |
| 1724365800 | 556.22 | -4.4 | -0.78 | 562.55999 | 563.17999 | 554.98 | 56320499 |
| 1724279400 | 560.62 | 1.92 | 0.34 | 559.77 | 562.11 | 554.73 | 41495702 |
| 1724193000 | 558.7 | -0.91 | -0.16 | 559.15 | 560.84 | 557.325 | 32740936 |
| 1724106600 | 559.61 | 5.3 | 0.96 | 554.73 | 559.61 | 553.86 | 39009958 |
| 1723847400 | 554.30999 | 1.24 | 0.22 | 551.41999 | 555.02 | 551.26 | 42889568 |
| 1723761000 | 553.07 | 9.32 | 1.71 | 549.5 | 553.36 | 548.88 | 59077213 |
| 1723674600 | 543.75 | 1.71 | 0.32 | 542.85 | 544.96 | 540.12 | 41471825 |
| 1723588200 | 542.04 | 8.77 | 1.64 | 536.53 | 542.28 | 536.28 | 50233342 |
| 1723501800 | 533.27 | 0.28 | 0.05 | 534.21 | 535.73 | 530.95 | 41098462 |
| 1723242600 | 532.99 | 2.34 | 0.44 | 529.80999 | 534.51 | 528.55999 | 43406635 |
| 1723156200 | 530.65 | 11.99 | 2.31 | 523.91 | 531.29 | 521.84 | 60830692 |
| 1723069800 | 518.66 | -3.49 | -0.67 | 528.47 | 531.59 | 518.0519 | 69097490 |
| 1722983400 | 522.15 | 4.77 | 0.92 | 519.22 | 529.75 | 517.87 | 83047662 |
| 1722897000 | 517.38 | -15.52 | -2.91 | 511.64 | 523.58 | 510.27 | 145967501 |
| 1722637800 | 532.9 | -10.11 | -1.86 | 535.75 | 536.99 | 528.6 | 80395109 |
| 1722551400 | 543.01 | -7.8 | -1.42 | 552.57 | 554.8688 | 539.42999 | 74412000 |
| 1722465000 | 550.80999 | 8.81 | 1.63 | 548.98 | 553.5 | 547.57989 | 62056011 |
| 1722378600 | 542 | -2.76 | -0.51 | 546.26 | 547.34 | 538.515 | 45504006 |
| 1722292200 | 544.76 | 0.32 | 0.06 | 546.02 | 547.04999 | 542.72 | 38291995 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
