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 | 5.32 | 1.05467665834 | 504.42 | 511.4525 | 501.94 | 24930926 | 506.60387157 | SP |
| 4 | 24.24 | 4.99279093718 | 485.5 | 515.5696 | 484.2545 | 28584219 | 503.97860834 | SP |
| 12 | 49.41 | 10.7336041535 | 460.33 | 515.5696 | 448.19 | 30233173 | 489.48268287 | SP |
| 26 | 54.27 | 11.9151645553 | 455.47 | 515.5696 | 423.5 | 33319124 | 477.59177491 | SP |
| 52 | 117.05 | 29.8072270748 | 392.69 | 515.5696 | 382.67 | 38302629 | 448.56924971 | SP |
| 156 | 113.85 | 28.7579883301 | 395.89 | 515.5696 | 254.26 | 53276759 | 355.97024135 | SP |
| 260 | 304.15 | 147.940074906 | 205.59 | 515.5696 | 164.975 | 48956854 | 331.78998816 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 509.74 | 4.44 | 0.88 | 505.9 | 510.34 | 505.31 | 15101751 |
| 1732750500 | 505.3 | -4.01 | -0.79 | 508.17 | 508.16 | 501.94 | 24637559 |
| 1732664100 | 509.31 | 2.72 | 0.54 | 508.08 | 510.13 | 507.23 | 26232851 |
| 1732577700 | 506.59 | 0.8 | 0.16 | 509.9 | 511.4525 | 504.2625 | 25326103 |
| 1732318500 | 505.79 | 0.81 | 0.16 | 504.42 | 506.5286 | 502.7807 | 23332822 |
| 1732232100 | 504.98 | 1.81 | 0.36 | 506.23 | 506.95 | 497.5737 | 34078791 |
| 1732145700 | 503.17 | -0.29 | -0.06 | 503.15 | 503.48 | 496.555 | 28854136 |
| 1732059300 | 503.46 | 3.44 | 0.69 | 497.42 | 503.9536 | 497.08 | 23978779 |
| 1731972900 | 500.02 | 3.45 | 0.69 | 498.13 | 502.14 | 496.75 | 26975933 |
| 1731713700 | 496.57 | -12.12 | -2.38 | 502.94 | 503.3075 | 494.535 | 50747849 |
| 1731627300 | 508.69 | -3.56 | -0.69 | 511.91 | 512.77 | 507.77 | 28422306 |
| 1731540900 | 512.25 | -0.66 | -0.13 | 512.4 | 514.975 | 510.095 | 24181919 |
| 1731454500 | 512.91 | -0.93 | -0.18 | 513.77 | 514.66 | 509.8322 | 25679898 |
| 1731368100 | 513.84 | -0.3 | -0.06 | 515.37 | 515.5696 | 510.92 | 23927272 |
| 1731108900 | 514.14 | 0.6 | 0.12 | 513.02 | 514.86 | 512.42139 | 22583745 |
| 1731022500 | 513.54 | 7.96 | 1.57 | 508.4 | 514.33 | 508.37 | 32254199 |
| 1730936100 | 505.58 | 13.37 | 2.72 | 500.56 | 506.375 | 499.65 | 41873702 |
| 1730849700 | 492.21 | 6.2 | 1.28 | 487.61 | 492.88 | 487.52 | 23465297 |
| 1730763300 | 486.01 | -1.42 | -0.29 | 486.82 | 489.38 | 484.2545 | 22954161 |
| 1730500500 | 487.43 | 3.58 | 0.74 | 485.5 | 490.6633 | 485.38 | 33210696 |
| 1730414100 | 483.85 | -12.53 | -2.52 | 492.38 | 492.37 | 483.75 | 40797786 |
| 1730327700 | 496.38 | -3.78 | -0.76 | 499.39 | 500.35 | 495.89 | 29052927 |
| 1730241300 | 500.16 | 4.76 | 0.96 | 495.72 | 501.3 | 493.9601 | 27764892 |
| 1730154900 | 495.4 | 0.08 | 0.02 | 498.46 | 498.2199 | 495.17 | 19289410 |
| 1729895700 | 495.32 | 3 | 0.61 | 495.14 | 500.28 | 494.44 | 38645762 |
| 1729809300 | 492.32 | 3.96 | 0.81 | 492.11 | 493 | 489.46 | 21428022 |
| 1729722900 | 488.36 | -7.6 | -1.53 | 493.59 | 494.1169 | 485.05 | 38867628 |
| 1729636500 | 495.96 | 0.54 | 0.11 | 492.73 | 497.445 | 491.97 | 25934980 |
| 1729550100 | 495.42 | 0.95 | 0.19 | 493.25 | 496.23 | 491.31 | 30242896 |
| 1729290900 | 494.47 | 3.22 | 0.66 | 494.06 | 495.515 | 493.37 | 25448997 |
| 1729204500 | 491.25 | 0.34 | 0.07 | 496.44 | 496.48 | 491.1901 | 27337273 |
| 1729118100 | 490.91 | 0.06 | 0.01 | 491.18 | 491.69 | 487.57 | 22614480 |
| 1729031700 | 490.85 | -6.65 | -1.34 | 497.83 | 498.5 | 488.73 | 34679989 |
| 1728945300 | 497.5 | 4.14 | 0.84 | 495.78 | 498.83 | 495.26 | 26045648 |
| 1728686100 | 493.36 | 0.77 | 0.16 | 490.74 | 494.39 | 490.17 | 20038224 |
| 1728599700 | 492.59 | -0.56 | -0.11 | 490.85 | 494.47 | 489.53 | 25080537 |
| 1728513300 | 493.15 | 3.85 | 0.79 | 489 | 493.73 | 487.95 | 24919087 |
| 1728426900 | 489.3 | 7.2 | 1.49 | 484.66 | 489.99 | 483.845 | 25519426 |
| 1728340500 | 482.1 | -5.22 | -1.07 | 485.39 | 486.57 | 480.87 | 23990744 |
| 1728081300 | 487.32 | 5.73 | 1.19 | 487.45 | 487.88 | 482.385 | 29459934 |
| 1727994900 | 481.59 | -0.36 | -0.07 | 479.74 | 484.545 | 478.9916 | 24692874 |
| 1727908500 | 481.95 | 0.68 | 0.14 | 480.36 | 483.88 | 477.74 | 22658734 |
| 1727822100 | 481.27 | -6.8 | -1.39 | 487.7 | 488 | 477.4048 | 38768912 |
| 1727735520 | 488.07 | 1.32 | 0.27 | 485.78 | 488.41 | 482.92 | 29498430 |
| 1727476500 | 486.75 | -2.72 | -0.56 | 490.5 | 490.64 | 485.56 | 22753931 |
| 1727390100 | 489.47 | 3.65 | 0.75 | 493.37 | 493.7 | 485.8 | 32317219 |
| 1727303700 | 485.82 | 0.45 | 0.09 | 484.74 | 487.79 | 484.56 | 26441706 |
| 1727217300 | 485.37 | 2.33 | 0.48 | 484.47 | 486.305 | 480.18 | 25880105 |
| 1727130900 | 483.04 | 0.6 | 0.12 | 482.95 | 484.12 | 481.6 | 25432841 |
| 1726871700 | 482.44 | -0.92 | -0.19 | 482.5 | 483.68 | 478.32 | 35151897 |
| 1726785300 | 483.36 | 11.92 | 2.53 | 482.61 | 486.17 | 480.58 | 51443339 |
| 1726698900 | 471.44 | -2.05 | -0.43 | 474.7 | 478.77 | 470.83 | 39023338 |
| 1726612500 | 473.49 | 0.25 | 0.05 | 476.29 | 477.6 | 470.98 | 29323705 |
| 1726526100 | 473.24 | -2.1 | -0.44 | 473.19 | 473.8599 | 469.89 | 21622886 |
| 1726266900 | 475.34 | 2.12 | 0.45 | 472.51 | 476.53 | 472.3 | 28016473 |
| 1726180500 | 473.22 | 4.6 | 0.98 | 468.65 | 474.0025 | 466.8491 | 39191871 |
| 1726094100 | 468.62 | 9.96 | 2.17 | 459.91 | 469.37 | 451.28 | 57974679 |
| 1726007700 | 458.66 | 4.2 | 0.92 | 456.24 | 459.17 | 452.23 | 28685631 |
| 1725921300 | 454.46 | 5.77 | 1.29 | 453.06 | 455.46 | 449.82342 | 32888646 |
| 1725662100 | 448.69 | -12.35 | -2.68 | 460.33 | 461.1799 | 448.19 | 49274278 |
| 1725575700 | 461.04 | 0.43 | 0.09 | 458.97 | 465.2392 | 457.97 | 33083974 |
| 1725489300 | 460.61 | -1.2 | -0.26 | 458.67 | 464.43 | 457.77 | 32555150 |
| 1725402900 | 461.81 | -14.46 | -3.04 | 473.2 | 473.292 | 459.4101 | 43477456 |
| 1725057300 | 476.27 | 5.61 | 1.19 | 475.04 | 476.88 | 470.525 | 33508003 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
