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 | -67.82 | -8.51988643501 | 796.02 | 815 | 728.2 | 627755 | 766.47117051 | CS |
| 4 | -43.61 | -5.65035436182 | 771.81 | 830.21 | 728.2 | 604844 | 784.06076653 | CS |
| 12 | 178.2 | 32.4 | 550 | 830.21 | 531.22 | 590288 | 722.99299708 | CS |
| 26 | 166.8 | 29.7114356965 | 561.4 | 830.21 | 470 | 702979 | 627.84681963 | CS |
| 52 | 434.47 | 147.914751643 | 293.73 | 830.21 | 279.02 | 724900 | 558.77400383 | CS |
| 156 | 631.75 | 655.002592017 | 96.45 | 830.21 | 88.6115 | 646406 | 342.22702725 | CS |
| 260 | 726.98 | 59588.5245902 | 1.22 | 830.21 | 1.22 | 547408 | 292.90279776 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273300 | 729.62 | -3.37 | -0.46 | 740.33 | 753.018 | 723.001 | 1121064 |
| 1752186900 | 732.99 | -72.87 | -9.04 | 802.11 | 803 | 728.43 | 1226117 |
| 1752100500 | 805.86 | 15.64 | 1.98 | 794.3 | 809.99 | 785 | 339895 |
| 1752014100 | 790.22 | -11.94 | -1.49 | 802.72 | 815 | 774.0957 | 507741 |
| 1751927700 | 802.16 | 6.68 | 0.84 | 796.02 | 804.4375 | 791.8476 | 437266 |
| 1751576640 | 795.48 | 20.93 | 2.70 | 781.77 | 797.89 | 779.95 | 268670 |
| 1751495700 | 774.55 | -0.83 | -0.11 | 774.68 | 782.9813 | 756.72 | 574270 |
| 1751409300 | 775.38 | -52.56 | -6.35 | 825.89 | 829.5 | 765.5 | 997458 |
| 1751322900 | 827.94 | 9.34 | 1.14 | 818.75 | 830.21 | 816.855 | 526737 |
| 1751063700 | 818.6 | 14.65 | 1.82 | 804.17 | 820.83 | 802.2836 | 1010865 |
| 1750977300 | 803.95 | 18.88 | 2.40 | 791.81 | 805.48 | 791.81 | 484076 |
| 1750890900 | 785.07 | -9.18 | -1.16 | 800 | 801 | 780.66 | 440428 |
| 1750804500 | 794.25 | 11.01 | 1.41 | 785 | 799.66 | 760 | 743379 |
| 1750718100 | 783.24 | 5.92 | 0.76 | 773.48 | 791.38 | 767.3175 | 391241 |
| 1750458900 | 777.32 | 6.53 | 0.85 | 780.28 | 781 | 767.0803 | 1181767 |
| 1750286100 | 770.79 | -6.75 | -0.87 | 775.85 | 779.8899 | 761.9 | 482847 |
| 1750199700 | 777.54 | -3.07 | -0.39 | 776.39 | 782.7514 | 770.201 | 445741 |
| 1750113300 | 780.61 | -0.02 | -0.00 | 786.37 | 797.5 | 779.28 | 470076 |
| 1749854100 | 780.63 | 5.43 | 0.70 | 771.81 | 786.7749 | 767.6 | 358621 |
| 1749767700 | 775.2 | -3.16 | -0.41 | 773.16 | 781.12 | 772.605 | 348663 |
| 1749681300 | 778.36 | 15.7 | 2.06 | 764.67 | 782.785 | 746.9 | 487422 |
| 1749594900 | 762.66 | -21.14 | -2.70 | 778.54 | 787.61 | 751.25 | 599694 |
| 1749508500 | 783.8 | -8.05 | -1.02 | 795.83 | 806.64 | 775.8553 | 537250 |
| 1749249300 | 791.85 | 3.49 | 0.44 | 794.92 | 798.16 | 784.6357 | 443713 |
| 1749162900 | 788.36 | 8.36 | 1.07 | 780.53 | 793.2399 | 773.9901 | 683014 |
| 1749076500 | 780 | 20.93 | 2.76 | 760 | 780.62 | 757.45 | 557634 |
| 1748990100 | 759.07 | 0.5 | 0.07 | 761 | 766.26 | 750 | 503398 |
| 1748903700 | 758.57 | 8.21 | 1.09 | 751.76 | 765 | 742.8 | 520995 |
| 1748644500 | 750.36 | 20.07 | 2.75 | 731.01 | 751.99 | 729.14 | 1121092 |
| 1748558100 | 730.29 | -20.71 | -2.76 | 753.19 | 754.8083 | 729.16 | 535861 |
| 1748471700 | 751 | 4.92 | 0.66 | 748.81 | 755.05 | 743.6277 | 524532 |
| 1748385300 | 746.08 | 14.71 | 2.01 | 742.3 | 748.14 | 736.63 | 477466 |
| 1748039700 | 731.37 | 7.62 | 1.05 | 717.98 | 735.4259 | 714 | 422387 |
| 1747953300 | 723.75 | -11.63 | -1.58 | 734.07 | 735 | 722.03 | 509258 |
| 1747866900 | 735.38 | -7.37 | -0.99 | 740 | 748.8 | 730.01 | 570662 |
| 1747780500 | 742.75 | 0.43 | 0.06 | 741.41 | 744.51 | 734.89 | 383659 |
| 1747694100 | 742.32 | 9.14 | 1.25 | 721.99 | 742.34 | 721.0492 | 425045 |
| 1747434900 | 733.18 | 4.79 | 0.66 | 732 | 735.68 | 724.7408 | 419158 |
| 1747348500 | 728.39 | -0.14 | -0.02 | 725.495 | 732.222 | 722 | 569619 |
| 1747262100 | 728.53 | 3.76 | 0.52 | 725 | 730.76 | 715.5886 | 566070 |
| 1747175700 | 724.77 | 31.67 | 4.57 | 695 | 732.1662 | 694.11 | 868359 |
| 1747089300 | 693.1 | 8.51 | 1.24 | 700 | 703 | 667 | 878010 |
| 1746830100 | 684.59 | -2.24 | -0.33 | 684 | 697.39 | 677.61 | 642443 |
| 1746743700 | 686.83 | 85.01 | 14.13 | 646.38 | 698.265 | 661.44399 | 1692780 |
| 1746657300 | 601.82 | 0.15 | 0.02 | 606.51 | 604.985 | 594.52 | 886747 |
| 1746570900 | 601.66999 | -19.73 | -3.18 | 608.97 | 612.775 | 597.5614 | 757169 |
| 1746484500 | 621.4 | -6.76 | -1.08 | 622.35 | 631.1581 | 620.9901 | 358135 |
| 1746225300 | 628.16 | 7.06 | 1.14 | 632.13 | 638.35 | 626.46 | 507903 |
| 1746138900 | 621.1 | 7.8 | 1.27 | 617.96 | 627.7299 | 613.02 | 449978 |
| 1746052500 | 613.29999 | 2.17 | 0.36 | 591.59 | 614.76 | 585.49 | 508328 |
| 1745966100 | 611.13 | 8.67 | 1.44 | 603.57 | 612.03 | 598.80999 | 399220 |
| 1745879700 | 602.46 | -1.32 | -0.22 | 605.66 | 614 | 594.54 | 456121 |
| 1745620500 | 603.78 | 13.11 | 2.22 | 590.72 | 603.98 | 590.72 | 556241 |
| 1745534100 | 590.66999 | 13.77 | 2.39 | 576.15 | 593.8359 | 571 | 493195 |
| 1745447700 | 576.9 | 21.38 | 3.85 | 574.83 | 592.79999 | 576.13 | 485973 |
| 1745361300 | 555.52 | 13.59 | 2.51 | 551.32 | 561.8112 | 546 | 439988 |
| 1745274900 | 541.92999 | -17.6 | -3.15 | 550 | 556.63 | 531.22 | 477547 |
| 1744929300 | 559.53 | -12.32 | -2.15 | 578.2 | 578.2 | 556.39 | 519626 |
| 1744842900 | 571.85 | -6.57 | -1.14 | 572.01 | 581.105 | 564.67999 | 368410 |
| 1744756500 | 578.41999 | 3.59 | 0.62 | 575.1 | 584.16999 | 572.82 | 330746 |
| 1744670100 | 574.83 | 6.85 | 1.21 | 578 | 590 | 571.715 | 665984 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
