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 | 10.9514 | 3.221 | 340 | 360 | 331.64 | 547690 | 345.35593341 | CS |
| 4 | 35.5914 | 11.2859589041 | 315.36 | 360 | 310 | 452332 | 336.79525317 | CS |
| 12 | 56.4014 | 19.1483279579 | 294.55 | 360 | 271.68 | 477366 | 314.74520576 | CS |
| 26 | 79.7314 | 29.3973158322 | 271.22 | 360 | 232.3254 | 456867 | 292.82455172 | CS |
| 52 | 124.9514 | 55.2882300885 | 226 | 360 | 221.1227 | 505443 | 270.14620301 | CS |
| 156 | 210.4514 | 149.78747331 | 140.5 | 360 | 101.06 | 463404 | 195.92178022 | CS |
| 260 | 209.9814 | 148.954671207 | 140.97 | 360 | 69.505 | 480112 | 167.04824824 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 352.22 | -3.29 | -0.93 | 361.83 | 363 | 351.91 | 534329 |
| 1737070500 | 355.51 | 8.13 | 2.34 | 349.51 | 357.56 | 348.5 | 619850 |
| 1736984100 | 347.38 | 5.87 | 1.72 | 347.37 | 349.28 | 339.9925 | 495976 |
| 1736897700 | 341.51 | 3.68 | 1.09 | 342.84 | 344.05 | 337.025 | 623773 |
| 1736811300 | 337.83 | -5.96 | -1.73 | 343.09 | 345 | 331.64 | 559524 |
| 1736552100 | 343.79 | -0.76 | -0.22 | 340 | 344.59 | 335.65 | 439327 |
| 1736379300 | 344.55 | 0.65 | 0.19 | 341.925 | 344.82 | 336.8 | 332406 |
| 1736292900 | 343.9 | -2.02 | -0.58 | 347.18 | 348.29 | 340.25 | 408833 |
| 1736206500 | 345.92 | 6.45 | 1.90 | 348 | 348 | 337.6 | 426667 |
| 1735947300 | 339.47 | 3.81 | 1.14 | 338.8 | 341.6206 | 334.66 | 369369 |
| 1735860900 | 335.66 | 2.51 | 0.75 | 344.76 | 348.02 | 335.24 | 728250 |
| 1735688100 | 333.14999 | 13.55 | 4.24 | 320.79 | 336.84 | 315.26 | 931969 |
| 1735601700 | 319.6 | -1.22 | -0.38 | 316.33999 | 321 | 311 | 285532 |
| 1735342500 | 320.82 | -1.64 | -0.51 | 318.83 | 321.39 | 312.915 | 268500 |
| 1735256100 | 322.45999 | 1.85 | 0.58 | 320.51 | 322.81 | 317.11 | 229648 |
| 1735077840 | 320.61 | 2.06 | 0.65 | 319 | 320.8705 | 316.9901 | 145485 |
| 1734996900 | 318.55 | -0.6 | -0.19 | 319 | 319.14999 | 313.6 | 312335 |
| 1734737700 | 319.14999 | 3.97 | 1.26 | 315.36 | 320.44 | 310 | 512206 |
| 1734651300 | 315.18 | 10.1 | 3.31 | 311.235 | 317 | 305.8801 | 677654 |
| 1734564900 | 305.08 | -12.74 | -4.01 | 319 | 319 | 303.82 | 412144 |
| 1734478500 | 317.82 | -1.34 | -0.42 | 317.52999 | 320.1999 | 313.33999 | 342764 |
| 1734392100 | 319.16 | 5.8 | 1.85 | 313.625 | 322.86 | 313.615 | 428546 |
| 1734132900 | 313.36 | -8.18 | -2.54 | 325 | 326.5 | 313.02 | 380794 |
| 1734046500 | 321.54 | -2.46 | -0.76 | 321.2863 | 324.88 | 320.6433 | 280189 |
| 1733960100 | 324 | 11.87 | 3.80 | 315.00009 | 324.61 | 314.41 | 539473 |
| 1733873700 | 312.13 | -7.87 | -2.46 | 317.8 | 322.135 | 308.69 | 618006 |
| 1733787300 | 320 | -3.22 | -1.00 | 325.605 | 327.8 | 316.54 | 487620 |
| 1733528100 | 323.22 | -4.35 | -1.33 | 320.20999 | 327 | 318.475 | 820396 |
| 1733441700 | 327.57 | -2.14 | -0.65 | 328.58999 | 333.32 | 327.51 | 191592 |
| 1733355300 | 329.70999 | 6.69 | 2.07 | 325 | 331.73 | 324.58 | 317444 |
| 1733268900 | 323.02 | 3.91 | 1.23 | 317.27999 | 324.98 | 315.3 | 391095 |
| 1733182500 | 319.11 | -4.4 | -1.36 | 320.69 | 324.25 | 318.75 | 303210 |
| 1732917840 | 323.51 | 4.73 | 1.48 | 318.77999 | 323.51 | 316.94 | 206401 |
| 1732750500 | 318.77999 | -9.23 | -2.81 | 326.29 | 326.29 | 316.61 | 423359 |
| 1732664100 | 328.01 | 3.64 | 1.12 | 325.5 | 328.01 | 322.5501 | 245789 |
| 1732577700 | 324.37 | 4.64 | 1.45 | 322.92 | 324.70999 | 320 | 454557 |
| 1732318500 | 319.73 | -9.42 | -2.86 | 329.225 | 329.85 | 318.89999 | 349905 |
| 1732232100 | 329.14999 | 12.25 | 3.87 | 319.36 | 332.05 | 317.6101 | 672918 |
| 1732145700 | 316.89999 | 1.9 | 0.60 | 316.60449 | 318.64 | 311.3525 | 377027 |
| 1732059300 | 315 | 9.26 | 3.03 | 302.68 | 315.56 | 300.46159 | 480391 |
| 1731972900 | 305.74 | 0.47 | 0.15 | 304.495 | 309 | 300.11 | 594042 |
| 1731713700 | 305.27 | 3.99 | 1.32 | 297.41 | 306.9399 | 291.52 | 676349 |
| 1731627300 | 301.27999 | 9.67 | 3.32 | 298.195 | 310.92 | 295.0501 | 843700 |
| 1731540900 | 291.61 | -9.15 | -3.04 | 313.25 | 318.16 | 291.2 | 1496517 |
| 1731454500 | 300.76 | 6.2 | 2.10 | 293.44 | 301.1664 | 288 | 869400 |
| 1731368100 | 294.56 | -0.05 | -0.02 | 302.41 | 303.35 | 293.14 | 800664 |
| 1731108900 | 294.61 | -1.59 | -0.54 | 297 | 297 | 291.33999 | 335831 |
| 1731022500 | 296.2 | 1.75 | 0.59 | 296.205 | 301.19 | 293.21249 | 361787 |
| 1730936100 | 294.45 | 14.26 | 5.09 | 289.76 | 295.635 | 287.39999 | 334837 |
| 1730849700 | 280.19 | 6.09 | 2.22 | 275.25 | 281.6 | 273.36 | 325645 |
| 1730763300 | 274.1 | -2.06 | -0.75 | 276.04 | 278.93 | 271.68 | 505301 |
| 1730500500 | 276.16 | -0.36 | -0.13 | 276.54 | 281.1293 | 273.37 | 271129 |
| 1730414100 | 276.52 | -6.42 | -2.27 | 280 | 281.13 | 274.63 | 645442 |
| 1730327700 | 282.94 | -2.79 | -0.98 | 284.33999 | 285.115 | 278.54 | 317423 |
| 1730241300 | 285.73 | -2.02 | -0.70 | 289.20999 | 289.20999 | 282.5 | 692400 |
| 1730154900 | 287.75 | -2.29 | -0.79 | 293.55 | 295.41 | 287.41 | 361031 |
| 1729895700 | 290.04 | -3.42 | -1.17 | 294.55 | 300.86329 | 289.01 | 210061 |
| 1729809300 | 293.45999 | 4.52 | 1.56 | 293.88 | 296.75 | 289.68 | 163139 |
| 1729722900 | 288.94 | -10.56 | -3.53 | 293.74 | 294.43 | 287.17 | 338603 |
| 1729636500 | 299.5 | -0.56 | -0.19 | 299 | 304.6 | 297.64 | 243493 |
| 1729550100 | 300.06 | 0.08 | 0.03 | 297.20999 | 303.12 | 296.845 | 1215361 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
