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 | -20.39 | -3.92689315153 | 519.24 | 519.6588 | 493.61 | 45414319 | 506.25783143 | SP |
| 4 | -19.78 | -3.81389429844 | 518.63 | 540.6951 | 493.61 | 30911118 | 520.41976028 | SP |
| 12 | -24.77 | -4.7305297735 | 523.62 | 540.6951 | 493.61 | 32770300 | 519.92959893 | SP |
| 26 | 40.18 | 8.76011075501 | 458.67 | 540.6951 | 448.19 | 30876511 | 504.34593313 | SP |
| 52 | 53.24 | 11.9476672427 | 445.61 | 540.6951 | 413.1847 | 35029908 | 475.3384897 | SP |
| 156 | 159.01 | 46.789665725 | 339.84 | 540.6951 | 254.26 | 49611899 | 362.91944548 | SP |
| 260 | 285.53 | 133.85055316 | 213.32 | 540.6951 | 164.975 | 48962178 | 341.53453002 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 495.55 | -1.5 | -0.30 | 494.18 | 503.73 | 487.84 | 67108035 |
| 1741044900 | 497.05 | -11.12 | -2.19 | 511.52 | 513.01 | 493.61 | 43814338 |
| 1740785700 | 508.17 | 7.9 | 1.58 | 500.13 | 508.78 | 496.93 | 46887181 |
| 1740699300 | 500.27 | -14.29 | -2.78 | 518.13 | 519.06989 | 500.05 | 52114331 |
| 1740612900 | 514.55999 | 1.24 | 0.24 | 515.58 | 519.6588 | 511.403 | 33736887 |
| 1740526500 | 513.32 | -6.55 | -1.26 | 519.24 | 519.3175 | 509.46 | 48483287 |
| 1740440100 | 519.87 | -6.21 | -1.18 | 527.88 | 529.04999 | 519.53 | 38570324 |
| 1740180900 | 526.08 | -11.15 | -2.08 | 538.38 | 538.25969 | 525.88 | 48027923 |
| 1740094500 | 537.23 | -2.29 | -0.42 | 538.71 | 538.83 | 532.46 | 26058537 |
| 1740008100 | 539.52 | 0.15 | 0.03 | 538.57 | 540.6951 | 536.532 | 19578755 |
| 1739921700 | 539.37 | 1.22 | 0.23 | 539.73 | 539.83 | 536.04 | 19314020 |
| 1739576100 | 538.15 | 2.25 | 0.42 | 536.13 | 538.82 | 535.66999 | 17449109 |
| 1739489700 | 535.9 | 7.6 | 1.44 | 529.98 | 536.22 | 529.21 | 28674986 |
| 1739403300 | 528.29999 | 0.31 | 0.06 | 522.29999 | 529.19 | 521.95 | 24458755 |
| 1739316900 | 527.99 | -1.26 | -0.24 | 525.96 | 529.91999 | 525.86 | 19242918 |
| 1739230500 | 529.25 | 6.33 | 1.21 | 527.22 | 530.35709 | 526.75 | 20776553 |
| 1738971300 | 522.91999 | -6.68 | -1.26 | 530.14 | 532.03 | 522.44 | 27554151 |
| 1738884900 | 529.6 | 2.75 | 0.52 | 527.36 | 529.75 | 525.9147 | 19403185 |
| 1738798500 | 526.85 | 2.38 | 0.45 | 521.82 | 527.009 | 520.76 | 21096352 |
| 1738712100 | 524.47 | 6.36 | 1.23 | 518.63 | 525.11 | 518.29 | 25141779 |
| 1738625700 | 518.11 | -4.18 | -0.80 | 513.47 | 520.8496 | 511.0514 | 35063462 |
| 1738366500 | 522.29 | -0.76 | -0.15 | 526.91999 | 531.375 | 521.3256 | 38556751 |
| 1738280100 | 523.04999 | 2.22 | 0.43 | 523.71 | 526.095 | 518.2201 | 27372812 |
| 1738193700 | 520.83 | -0.98 | -0.19 | 522.46 | 522.532 | 516.8988 | 26398778 |
| 1738107300 | 521.80999 | 7.6 | 1.48 | 515.22 | 523 | 511.8632 | 32856758 |
| 1738020900 | 514.21 | -15.42 | -2.91 | 511 | 517.7025 | 510.2372 | 59479529 |
| 1737761700 | 529.63 | -1.88 | -0.35 | 533.02 | 533.78 | 528.1749 | 19703169 |
| 1737675300 | 531.51 | 0 | 0.00 | 531.51 | 531.51 | 531.51 | 0 |
| 1737588900 | 531.51 | 6.71 | 1.28 | 529.57 | 533.815 | 529.2785 | 30101465 |
| 1737502500 | 524.79999 | 3.06 | 0.59 | 524.48 | 525.97 | 520.0901 | 23066251 |
| 1737156900 | 521.74 | 8.66 | 1.69 | 522.85 | 524.0733 | 513.1086 | 53201646 |
| 1737070500 | 513.08 | -3.62 | -0.70 | 518.98 | 519.0599 | 512.95 | 28050852 |
| 1736984100 | 516.7 | 11.62 | 2.30 | 513.03 | 517.85 | 511.46 | 34530982 |
| 1736897700 | 505.08 | -0.48 | -0.09 | 508.74 | 510.155 | 501.63 | 33691253 |
| 1736811300 | 505.56 | -1.63 | -0.32 | 501.2 | 506.02 | 499.8699 | 31533548 |
| 1736552100 | 507.19 | -8.08 | -1.57 | 511.48 | 511.49 | 504.25 | 40547757 |
| 1736379300 | 515.27 | 0.09 | 0.02 | 515.08 | 516.9199 | 510.5701 | 30459460 |
| 1736292900 | 515.17999 | -9.36 | -1.78 | 525.62 | 525.931 | 513.28 | 36258781 |
| 1736206500 | 524.54 | 5.96 | 1.15 | 524.02 | 527.9099 | 522.04999 | 35296874 |
| 1735947300 | 518.58 | 8.35 | 1.64 | 513.35 | 519.6454 | 512.54999 | 28577744 |
| 1735860900 | 510.23 | -1 | -0.20 | 514.29999 | 516.5076 | 505.86 | 35717276 |
| 1735688100 | 511.23 | -4.38 | -0.85 | 516.9 | 517.66 | 510.3 | 29085794 |
| 1735601700 | 515.61 | -6.95 | -1.33 | 515.51 | 519.2499 | 511.94 | 34116534 |
| 1735342500 | 522.55999 | -7.04 | -1.33 | 526.05999 | 526.41 | 517.86 | 33451093 |
| 1735256100 | 529.6 | -0.36 | -0.07 | 528.35 | 531.24 | 526.30999 | 19093016 |
| 1735077840 | 529.96 | 7.09 | 1.36 | 524.83 | 530.04999 | 524.22 | 17558217 |
| 1734996900 | 522.87 | 4.21 | 0.81 | 519.54999 | 523.23479 | 516.15009 | 29818672 |
| 1734737700 | 518.66 | 4.49 | 0.87 | 510.44 | 524.80999 | 509.5 | 60191625 |
| 1734651300 | 514.16999 | -2.3 | -0.45 | 521.19 | 521.7599 | 513.83 | 45894638 |
| 1734564900 | 516.47 | -19.33 | -3.61 | 535.15 | 536.8799 | 515.04999 | 54151691 |
| 1734478500 | 535.79999 | -2.37 | -0.44 | 536.36 | 537.48 | 534.13 | 28073209 |
| 1734392100 | 538.16999 | 7.64 | 1.44 | 533.08 | 539.1301 | 533.07 | 31739892 |
| 1734132900 | 530.53 | 4.03 | 0.77 | 530.46 | 533.1661 | 527.3001 | 28364390 |
| 1734046500 | 526.5 | -3.42 | -0.65 | 527.67999 | 528.95 | 526.02 | 23317670 |
| 1733960100 | 529.91999 | 9.32 | 1.79 | 524.97 | 530.5501 | 524.6 | 31490460 |
| 1733873700 | 520.6 | -1.78 | -0.34 | 523.62 | 525.38 | 519.215 | 23966020 |
| 1733787300 | 522.38 | -4.1 | -0.78 | 525.54999 | 526.35 | 521.22 | 20004686 |
| 1733528100 | 526.48 | 4.67 | 0.89 | 522.48 | 526.6601 | 522.72 | 23472564 |
| 1733441700 | 521.80999 | -1.45 | -0.28 | 523.30999 | 524.0399 | 521.41999 | 17754732 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
