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 | 24.19 | 8.46100034977 | 285.9 | 319.61 | 285 | 2862349 | 309.65775047 | CS |
| 4 | 12.07 | 4.05006375411 | 298.02 | 350 | 259.09 | 5125795 | 298.4513173 | CS |
| 12 | 84.53 | 37.475616244 | 225.56 | 350 | 219.64 | 3734893 | 272.64353302 | CS |
| 26 | 120.09 | 63.2052631579 | 190 | 350 | 171.04 | 3486374 | 252.3502669 | CS |
| 52 | 178.27 | 135.237445001 | 131.82 | 350 | 126.73 | 3313168 | 223.17923994 | CS |
| 156 | 264.58 | 581.366732586 | 45.51 | 350 | 42.18 | 2548925 | 142.92041778 | CS |
| 260 | 260.0552 | 519.748654936 | 50.0348 | 350 | 42.18 | 2608526 | 140.08771066 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 309.79 | -2.01 | -0.64 | 314 | 319.61 | 309.305 | 2297058 |
| 1738884900 | 311.8 | -2.03 | -0.65 | 316.41 | 316.58 | 305.87 | 2479104 |
| 1738798500 | 313.83 | 7.5 | 2.45 | 310.52999 | 318.37 | 302.85 | 3579285 |
| 1738712100 | 306.33 | 0.02 | 0.01 | 300 | 307.08999 | 293.5 | 2994250 |
| 1738625700 | 306.31 | 6.33 | 2.11 | 285.89999 | 308.64999 | 284.02 | 3708992 |
| 1738366500 | 299.98 | -8.57 | -2.78 | 311.93 | 310.285 | 297.945 | 4683916 |
| 1738280100 | 308.55 | 16.66 | 5.71 | 301.39999 | 310.69 | 298.79 | 5973366 |
| 1738193700 | 291.89 | 13.09 | 4.70 | 279 | 294.19 | 276.77999 | 6631776 |
| 1738107300 | 278.8 | 3.8 | 1.38 | 281.55 | 281.55 | 259.08999 | 9646940 |
| 1738020900 | 275 | -72.44 | -20.85 | 292.45999 | 302.67 | 270.44 | 15558893 |
| 1737761700 | 347.44 | 14.97 | 4.50 | 347.12 | 350 | 341.95 | 3180779 |
| 1737675300 | 332.47 | 0 | 0.00 | 332.47 | 332.47 | 332.47 | 0 |
| 1737588900 | 332.47 | 8.83 | 2.73 | 329 | 336.4475 | 322.12 | 4294388 |
| 1737502500 | 323.64 | 7.28 | 2.30 | 326 | 330.3399 | 318.33 | 3983262 |
| 1737156900 | 316.36 | 1.12 | 0.36 | 320.16 | 320.16 | 311.0401 | 2818994 |
| 1737070500 | 315.24 | 14.47 | 4.81 | 302.47 | 320.4898 | 302.4698 | 5268170 |
| 1736984100 | 300.77 | 11.9 | 4.12 | 297.08999 | 305.1084 | 293.0202 | 4139047 |
| 1736897700 | 288.87 | 9.63 | 3.45 | 283.81 | 294.39999 | 281.39999 | 4850720 |
| 1736811300 | 279.24 | -25.95 | -8.50 | 298.02 | 300.45999 | 278.86 | 6914714 |
| 1736552100 | 305.19 | 61.35 | 25.16 | 281.98 | 310 | 280.13 | 14702529 |
| 1736379300 | 243.84 | -11.79 | -4.61 | 255.51 | 255.99 | 228.05 | 8410620 |
| 1736292900 | 255.63 | -8.65 | -3.27 | 263.5 | 265.48 | 249.56 | 3111643 |
| 1736206500 | 264.27999 | 11.88 | 4.71 | 257.88 | 267.82 | 251.51 | 4098093 |
| 1735947300 | 252.4 | 9.8 | 4.04 | 250 | 254.1792 | 244.35 | 4577323 |
| 1735860900 | 242.6 | 18.89 | 8.44 | 226.62 | 243.72 | 225.1375 | 4550499 |
| 1735688100 | 223.71 | -2.61 | -1.15 | 227.84 | 227.84 | 222.88 | 1885647 |
| 1735601700 | 226.32 | -0.22 | -0.10 | 223.52 | 229 | 222.25 | 1587154 |
| 1735342500 | 226.54 | -2.1 | -0.92 | 228 | 228.18 | 222.7401 | 1460448 |
| 1735256100 | 228.64 | -1.15 | -0.50 | 229 | 230.2295 | 227.319 | 920525 |
| 1735077840 | 229.79 | 1.51 | 0.66 | 229.245 | 230.11 | 227.1559 | 1003379 |
| 1734996900 | 228.28 | 1.26 | 0.56 | 227 | 229.36 | 221.7 | 1934551 |
| 1734737700 | 227.02 | 1.85 | 0.82 | 221.81 | 231.7 | 219.64 | 4985300 |
| 1734651300 | 225.17 | -0.59 | -0.26 | 228.23 | 233.79 | 224.98 | 2996290 |
| 1734564900 | 225.76 | -8.48 | -3.62 | 233.5 | 236.99 | 224.77 | 3167600 |
| 1734478500 | 234.24 | -5.06 | -2.11 | 238.19 | 238.19 | 228.86 | 2506051 |
| 1734392100 | 239.3 | 0.23 | 0.10 | 240.05 | 243.7 | 237.2481 | 2005235 |
| 1734132900 | 239.07 | 0.05 | 0.02 | 241.99 | 243.42 | 236.5 | 2004865 |
| 1734046500 | 239.02 | 2.42 | 1.02 | 242.96 | 248.13 | 238.92 | 2821627 |
| 1733960100 | 236.6 | 4.26 | 1.83 | 236 | 239.4483 | 232.12 | 2389430 |
| 1733873700 | 232.34 | -7.51 | -3.13 | 237.88 | 239.5 | 230.71 | 2771080 |
| 1733787300 | 239.85 | -13.78 | -5.43 | 253.79 | 254 | 236.33 | 3261974 |
| 1733528100 | 253.63 | -2.46 | -0.96 | 256.45 | 258.57 | 250.4201 | 1329740 |
| 1733441700 | 256.08999 | 1.89 | 0.74 | 254.2 | 259.76 | 253.1 | 2132539 |
| 1733355300 | 254.2 | 6.69 | 2.70 | 252.68 | 257.66 | 251 | 2700564 |
| 1733268900 | 247.51 | -2.07 | -0.83 | 249.61 | 254.18 | 246.58 | 1784082 |
| 1733182500 | 249.58 | -6.98 | -2.72 | 257 | 258.44 | 249.51 | 1906915 |
| 1732917840 | 256.56 | 3.17 | 1.25 | 257.98 | 260.789 | 255.2 | 1185699 |
| 1732750500 | 253.39 | -13.34 | -5.00 | 264.93 | 266 | 250.85 | 2297137 |
| 1732664100 | 266.73 | 17.8 | 7.15 | 251 | 267.13 | 249.2 | 3879324 |
| 1732577700 | 248.93 | -0.96 | -0.38 | 253.25 | 255.61 | 243 | 3433392 |
| 1732318500 | 249.89 | -1.95 | -0.77 | 251.22 | 253.23 | 245.03 | 2471429 |
| 1732232100 | 251.84 | 16.42 | 6.97 | 237.31 | 252.19 | 234.11 | 3585502 |
| 1732145700 | 235.42 | 0.84 | 0.36 | 237.73 | 241.48 | 232.14 | 2566839 |
| 1732059300 | 234.58 | 4.3 | 1.87 | 226.305 | 234.89 | 226.1 | 2196605 |
| 1731972900 | 230.28 | 6 | 2.68 | 225.56 | 232.04 | 221.18 | 3293471 |
| 1731713700 | 224.28 | -1.1 | -0.49 | 224.5 | 227.75 | 221.66 | 2717517 |
| 1731627300 | 225.38 | -0.58 | -0.26 | 228.2 | 231.53 | 225.12 | 2511822 |
| 1731540900 | 225.96 | -2.74 | -1.20 | 231.15 | 232.77 | 225.61 | 2978823 |
| 1731454500 | 228.7 | -8.57 | -3.61 | 234.94 | 235.98 | 225.69 | 4458759 |
| 1731368100 | 237.27 | -2.1 | -0.88 | 241.99 | 243.91 | 234.29 | 3380647 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
