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 | -2.3 | -0.480367585631 | 478.8 | 495.135 | 459.12 | 15828757 | 474.54933367 | CS |
| 4 | -30.22 | -5.96384591096 | 506.72 | 542.6 | 459.12 | 13502837 | 501.85065681 | CS |
| 12 | 47.86 | 11.1655468458 | 428.64 | 542.6 | 427.11 | 12784060 | 487.23211295 | CS |
| 26 | 86.52 | 22.1857531155 | 389.98 | 542.6 | 385.66 | 16012204 | 477.96617866 | CS |
| 52 | 180.75 | 61.1158072697 | 295.75 | 542.6 | 274.39 | 17761889 | 389.36822548 | CS |
| 156 | 106.92 | 28.9301369122 | 369.58 | 542.6 | 88.1083 | 25731272 | 248.67288537 | CS |
| 260 | 278.87 | 141.107119364 | 197.63 | 542.6 | 88.1083 | 23038633 | 246.81170245 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 488.69 | 1.29 | 0.26 | 489.84 | 495.135 | 487.89 | 9418466 |
| 1721687700 | 487.4 | 10.61 | 2.23 | 486.575 | 492.0518 | 483.93 | 12011973 |
| 1721428500 | 476.79 | 0.94 | 0.20 | 476.36 | 486.71 | 475.71 | 15133879 |
| 1721342100 | 475.85 | 13.86 | 3.00 | 475 | 479.2393 | 464.61 | 19242044 |
| 1721255700 | 461.99 | -27.8 | -5.68 | 478.8 | 478.7601 | 459.12 | 28037664 |
| 1721169300 | 489.79 | -6.37 | -1.28 | 501.4 | 503.9499 | 485.79 | 14043901 |
| 1721082900 | 496.16 | -2.71 | -0.54 | 498.765 | 506.1801 | 493.5801 | 12520672 |
| 1720823700 | 498.87 | -13.83 | -2.70 | 497.85 | 508.0599 | 494.231 | 19716988 |
| 1720737300 | 512.7 | -21.99 | -4.11 | 531.04 | 535.46 | 508.41 | 16437180 |
| 1720650900 | 534.69 | 4.69 | 0.88 | 530.79999 | 538.88 | 528.36 | 10972116 |
| 1720564500 | 530 | 0.68 | 0.13 | 533.75 | 537.4272 | 528.1901 | 8761037 |
| 1720478100 | 529.32 | -10.59 | -1.96 | 542.35 | 542.6 | 526.69 | 14881220 |
| 1720218900 | 539.91 | 29.95 | 5.87 | 511.6 | 540.87 | 511.6 | 21328591 |
| 1720040640 | 509.96 | 0.46 | 0.09 | 506.37 | 511.28 | 506.02 | 6005618 |
| 1719959700 | 509.5 | 4.82 | 0.96 | 500.485 | 510.5 | 499.45 | 7730656 |
| 1719873300 | 504.68 | -14.88 | -2.86 | 504.95 | 506.58 | 493.17 | 10318621 |
| 1719614100 | 519.55999 | 0 | 0.00 | 519.55999 | 519.55999 | 519.55999 | 0 |
| 1719527700 | 519.55999 | 6.44 | 1.26 | 514.41 | 522.83 | 514 | 10405587 |
| 1719441300 | 513.12 | 2.52 | 0.49 | 506.72 | 513.80999 | 504.6765 | 8869201 |
| 1719354900 | 510.6 | 11.69 | 2.34 | 497.05 | 510.71 | 495.5 | 12095886 |
| 1719268500 | 498.91 | 4.13 | 0.83 | 499.2 | 507.8 | 494.29 | 13507805 |
| 1719009300 | 494.78 | -6.92 | -1.38 | 502.7 | 503.45 | 492.39 | 23165388 |
| 1718922900 | 501.7 | 2.21 | 0.44 | 501.81 | 503.67 | 496.77 | 11880133 |
| 1718750100 | 499.49 | -7.14 | -1.41 | 504.93 | 505.9687 | 495.0414 | 13046469 |
| 1718663700 | 506.63 | 2.47 | 0.49 | 501.75 | 510.75 | 496.05 | 11358501 |
| 1718404500 | 504.16 | 0.06 | 0.01 | 502.72 | 507.1499 | 500.75 | 10729762 |
| 1718318100 | 504.1 | -4.74 | -0.93 | 505.81 | 509.36 | 501.36 | 9958989 |
| 1718231700 | 508.84 | 1.37 | 0.27 | 513.6 | 514.01 | 504.47 | 11968168 |
| 1718145300 | 507.47 | 4.87 | 0.97 | 500.16 | 507.6 | 498.335 | 9649299 |
| 1718058900 | 502.6 | 9.64 | 1.96 | 493.45 | 502.66 | 493.41 | 11222751 |
| 1717799700 | 492.96 | -0.8 | -0.16 | 494.35 | 498.91 | 490.1701 | 9372085 |
| 1717713300 | 493.76 | -1.3 | -0.26 | 492.98 | 502.4394 | 491.19 | 10647181 |
| 1717626900 | 495.06 | 18.07 | 3.79 | 484.45 | 496.65 | 483.91 | 15637168 |
| 1717540500 | 476.99 | -0.5 | -0.10 | 477 | 478.89 | 473.2322 | 7079442 |
| 1717454100 | 477.49 | 10.66 | 2.28 | 470.865 | 479.5997 | 468.24 | 11271122 |
| 1717194900 | 466.83 | -0.22 | -0.05 | 466.11 | 469.12 | 454.4601 | 16857133 |
| 1717108500 | 467.05 | -7.31 | -1.54 | 471.67 | 471.73 | 464.71 | 10724989 |
| 1717022100 | 474.36 | -5.56 | -1.16 | 474.66 | 479.85 | 473.7 | 9223751 |
| 1716935700 | 479.92 | 1.7 | 0.36 | 476.575 | 480.5737 | 474.8646 | 10142837 |
| 1716590100 | 478.22 | 12.44 | 2.67 | 467.41 | 479.8499 | 466.3 | 12014296 |
| 1716503700 | 465.78 | -2 | -0.43 | 472.88 | 474.3581 | 461.54 | 11732085 |
| 1716417300 | 467.78 | 3.15 | 0.68 | 467.67 | 473.7199 | 465.65 | 10052896 |
| 1716330900 | 464.63 | -4.21 | -0.90 | 467.78 | 470.7 | 462.27 | 11732930 |
| 1716244500 | 468.84 | -3.07 | -0.65 | 470.06 | 473.2 | 467.04 | 11737275 |
| 1715985300 | 471.91 | -1.32 | -0.28 | 471.03 | 472.8 | 468.42 | 10957251 |
| 1715898900 | 473.23 | -8.31 | -1.73 | 475 | 477.69 | 472.75 | 16775317 |
| 1715812500 | 481.54 | 9.69 | 2.05 | 474.8 | 482.4999 | 471.2 | 13084952 |
| 1715726100 | 471.85 | 3.84 | 0.82 | 463.19 | 472.54 | 460.08 | 10470330 |
| 1715639700 | 468.01 | -8.19 | -1.72 | 472.59 | 473.35 | 462.85 | 14643666 |
| 1715380500 | 476.2 | 0.78 | 0.16 | 477.01 | 477.45 | 469.605 | 10735485 |
| 1715294100 | 475.42 | 2.82 | 0.60 | 470.48 | 476.08 | 467.655 | 9425414 |
| 1715207700 | 472.6 | 4.36 | 0.93 | 463.53 | 475.5 | 465.445 | 11667765 |
| 1715121300 | 468.24 | 2.56 | 0.55 | 466.28 | 471.53 | 461.31 | 13394898 |
| 1715034900 | 465.68 | 13.72 | 3.04 | 455.58 | 466.16 | 453.34 | 15064160 |
| 1714775700 | 451.96 | 10.28 | 2.33 | 445.7 | 454.17 | 444 | 16474694 |
| 1714689300 | 441.68 | 2.49 | 0.57 | 438.84 | 443.96 | 432.29 | 15223831 |
| 1714602900 | 439.19 | 9.02 | 2.10 | 428.64 | 449.96 | 427.11 | 20325119 |
| 1714516500 | 430.17 | -2.45 | -0.57 | 431.26 | 439.5979 | 429.72 | 18401777 |
| 1714430100 | 432.62 | -10.67 | -2.41 | 439.5 | 439.76 | 428.56 | 21500218 |
| 1714170900 | 443.29 | 1.91 | 0.43 | 441.46 | 446.44 | 432.005 | 32669473 |
| 1714084500 | 441.38 | -52.12 | -10.56 | 420.86 | 445.77 | 414.5 | 82780047 |
| 1713998100 | 493.5 | -2.6 | -0.52 | 508.09 | 510 | 484.58 | 36611072 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
