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 | 2.26 | 0.707753977202 | 319.32 | 327.4701 | 318.2923 | 33219 | 321.12894338 | SP |
| 4 | 10.26 | 3.29564435308 | 311.32 | 327.4701 | 304.56 | 48292 | 313.87884418 | SP |
| 12 | 24.87 | 8.38192174177 | 296.71 | 327.4701 | 290.81 | 49263 | 306.37760397 | SP |
| 26 | 21.74 | 7.25053361793 | 299.84 | 327.4701 | 290.81 | 56357 | 304.25339145 | SP |
| 52 | 37.32 | 13.1288257229 | 284.26 | 327.4701 | 247.52 | 70610 | 289.44700536 | SP |
| 156 | 0.95 | 0.296291675763 | 320.63 | 360.54 | 213.73 | 98201 | 280.51731539 | SP |
| 260 | 137.19 | 74.4020825424 | 184.39 | 360.54 | 118.99 | 100789 | 257.69732982 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650600 | 322.75 | 1.68 | 0.52 | 321.82 | 323.2 | 320.02999 | 30128 |
| 1720564200 | 321.07 | 0.34 | 0.11 | 320.29 | 322.745 | 320.27 | 39361 |
| 1720477800 | 320.73 | 0.69 | 0.22 | 320.2 | 321.8799 | 320.02999 | 32617 |
| 1720218600 | 320.04 | 1.6 | 0.50 | 319.32 | 320.39 | 318.2923 | 30770 |
| 1720040640 | 318.44 | 1.31 | 0.41 | 317.67 | 319.3951 | 317.67 | 29916 |
| 1719959400 | 317.13 | 4.82 | 1.54 | 313.58 | 317.13 | 313.58 | 53353 |
| 1719873000 | 312.31 | -3.56 | -1.13 | 313.33 | 313.90499 | 311.18 | 60133 |
| 1719613800 | 315.87 | 0 | 0.00 | 315.87 | 315.87 | 315.87 | 0 |
| 1719527400 | 315.87 | 1.51 | 0.48 | 314.75 | 315.925 | 313.5 | 73698 |
| 1719441000 | 314.36 | 4.56 | 1.47 | 309.23 | 314.515 | 309.23 | 138309 |
| 1719354600 | 309.8 | -1.44 | -0.46 | 311.8 | 311.86 | 309.36 | 28279 |
| 1719268200 | 311.24 | -0.99 | -0.32 | 312.68 | 314.58999 | 311.24 | 45985 |
| 1719009000 | 312.23 | 2.42 | 0.78 | 311.48 | 312.74 | 310.154 | 27526 |
| 1718922600 | 309.81 | 0 | 0.00 | 309.61 | 311.02069 | 308.7 | 37313 |
| 1718749800 | 309.81 | -0.97 | -0.31 | 310.66 | 311.0095 | 309.0589 | 55065 |
| 1718663400 | 310.77999 | 4.79 | 1.57 | 305.41 | 311.475 | 305.36 | 45013 |
| 1718404200 | 305.99 | -3.2 | -1.03 | 307.92 | 307.92 | 304.56 | 46859 |
| 1718317800 | 309.19 | -0.8 | -0.26 | 311.32 | 311.32 | 308.005 | 25091 |
| 1718231400 | 309.99 | 3.66 | 1.19 | 309.7 | 312.175 | 309.29 | 40490 |
| 1718145000 | 306.33 | -1.19 | -0.39 | 306.49 | 306.51 | 303.83999 | 43032 |
| 1718058600 | 307.52 | 1.36 | 0.44 | 305.16 | 307.52 | 305.16 | 23813 |
| 1717799400 | 306.16 | -2.49 | -0.81 | 306.42 | 308.225 | 305.9633 | 28219 |
| 1717713000 | 308.64999 | 2.39 | 0.78 | 306.27 | 308.64999 | 306.27 | 25382 |
| 1717626600 | 306.26 | 2.19 | 0.72 | 304.81 | 306.45999 | 302.74 | 29590 |
| 1717540200 | 304.07 | -1.05 | -0.34 | 303.55 | 305.38 | 303 | 336574 |
| 1717453800 | 305.12 | 0.61 | 0.20 | 305.81 | 306.88 | 302.69 | 26752 |
| 1717194600 | 304.51 | 1.8 | 0.59 | 303.24 | 304.67 | 300.3662 | 24575 |
| 1717108200 | 302.70999 | 1.76 | 0.58 | 301.82 | 303.4755 | 301.52 | 26462 |
| 1717021800 | 300.95 | -1.89 | -0.62 | 300.6 | 301.97789 | 300.6 | 28446 |
| 1716935400 | 302.83999 | -0.45 | -0.15 | 302.4981 | 303.46499 | 301.375 | 31318 |
| 1716589800 | 303.29 | 3.04 | 1.01 | 302.25 | 304.22 | 302.25 | 22758 |
| 1716503400 | 300.25 | -4.73 | -1.55 | 305.87 | 305.87 | 299.72 | 67547 |
| 1716417000 | 304.98 | -3.47 | -1.12 | 307.8 | 307.8 | 303.955 | 23681 |
| 1716330600 | 308.45 | 0.95 | 0.31 | 306.98 | 308.48 | 305.87 | 28656 |
| 1716244200 | 307.5 | -1.85 | -0.60 | 308.87 | 309.52999 | 306.94 | 44885 |
| 1715985000 | 309.35 | 0.82 | 0.27 | 308.51 | 309.35 | 308.11 | 33936 |
| 1715898600 | 308.52999 | -2.8 | -0.90 | 310.69 | 311.075 | 308.52999 | 70992 |
| 1715812200 | 311.33 | 0.44 | 0.14 | 311.94 | 311.94 | 309.3191 | 69188 |
| 1715725800 | 310.89 | 2 | 0.65 | 309.27 | 311.20999 | 309.26 | 31649 |
| 1715639400 | 308.89 | 0.14 | 0.05 | 310.08 | 311.455 | 308.1401 | 32790 |
| 1715380200 | 308.75 | -1.36 | -0.44 | 310.42 | 310.89999 | 308.1 | 24331 |
| 1715293800 | 310.11 | 2.4 | 0.78 | 307.63 | 310.505 | 307.14 | 28775 |
| 1715207400 | 307.70999 | -0.89 | -0.29 | 305.91 | 307.70999 | 305.36 | 23941 |
| 1715121000 | 308.6 | -1.72 | -0.55 | 310.26 | 310.81 | 308.54 | 26307 |
| 1715034600 | 310.32 | 3.57 | 1.16 | 308.52999 | 310.33 | 308.23 | 42023 |
| 1714775400 | 306.75 | 2.41 | 0.79 | 308 | 310.12 | 306.58 | 44459 |
| 1714689000 | 304.33999 | 4.61 | 1.54 | 302.58999 | 304.6099 | 299.81 | 32738 |
| 1714602600 | 299.73 | -1.17 | -0.39 | 301.58999 | 305.44 | 298.11 | 59123 |
| 1714516200 | 300.89999 | -7.19 | -2.33 | 305.27999 | 306.18 | 300.83999 | 43390 |
| 1714429800 | 308.08999 | 5.66 | 1.87 | 307.63 | 308.385 | 305.89 | 46750 |
| 1714170600 | 302.43 | 3.57 | 1.19 | 300.24 | 304.18 | 299.885 | 28016 |
| 1714084200 | 298.86 | -0.54 | -0.18 | 294.68 | 299.33999 | 293.74599 | 25455 |
| 1713997800 | 299.39999 | 1.1 | 0.37 | 301.45999 | 301.73 | 298.20999 | 39135 |
| 1713911400 | 298.3 | 4.38 | 1.49 | 295.49 | 299.005 | 294.565 | 27993 |
| 1713825000 | 293.92 | 1.89 | 0.65 | 293.14999 | 295.422 | 291.23 | 72031 |
| 1713565800 | 292.02999 | -2.46 | -0.84 | 294.27999 | 295.27999 | 290.81 | 254518 |
| 1713479400 | 294.49 | -1.44 | -0.49 | 296.70999 | 298.45999 | 294.235 | 36396 |
| 1713393000 | 295.93 | -2.25 | -0.75 | 299.64999 | 299.64999 | 295.8197 | 76993 |
| 1713306600 | 298.18 | -1.36 | -0.45 | 298.2 | 299.77 | 296.69 | 40903 |
| 1713220200 | 299.54 | -5.26 | -1.73 | 306.77 | 306.77 | 299.29 | 129377 |
| 1712961000 | 304.8 | -4.79 | -1.55 | 307.45999 | 307.773 | 303.8506 | 38608 |
| 1712874600 | 309.58999 | 2.02 | 0.66 | 308.68 | 310.83999 | 306.365 | 38717 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
