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 | 2.55 | 0.554938956715 | 459.51 | 469.55 | 446 | 1260772 | 457.47909029 | CS |
| 4 | 34.12 | 7.97308033837 | 427.94 | 491.805 | 423.49 | 1538029 | 457.91592179 | CS |
| 12 | -1.94 | -0.418103448276 | 464 | 491.805 | 377.85 | 1631859 | 434.746726 | CS |
| 26 | -14.95 | -3.13410620322 | 477.01 | 519.88 | 377.85 | 1345991 | 454.05710257 | CS |
| 52 | 41.26 | 9.80513307985 | 420.8 | 519.88 | 377.85 | 1225256 | 450.29371499 | CS |
| 156 | 229.06 | 98.3090128755 | 233 | 519.88 | 225.28 | 1327411 | 358.33156671 | CS |
| 260 | 217.14 | 88.6575208231 | 244.92 | 519.88 | 176.36 | 1560344 | 292.25441529 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 459 | -3.58 | -0.77 | 463.51 | 469.55 | 457.44 | 995005 |
| 1739489700 | 462.58 | 9.38 | 2.07 | 454.45 | 465.68 | 450.6 | 1349215 |
| 1739403300 | 453.2 | -2.02 | -0.44 | 451.83 | 455.6648 | 446 | 1137895 |
| 1739316900 | 455.22 | -14.75 | -3.14 | 459.51 | 468.19 | 452.49 | 1560974 |
| 1739230500 | 469.97 | 0.65 | 0.14 | 473.02 | 473.02 | 464.01 | 1757269 |
| 1738971300 | 469.32 | -11.84 | -2.46 | 483.08 | 483.08 | 468.7 | 1192133 |
| 1738884900 | 481.16 | -7.28 | -1.49 | 488.76 | 488.76 | 478.8101 | 1010486 |
| 1738798500 | 488.44 | 6.16 | 1.28 | 484.255 | 491.805 | 481.695 | 1554829 |
| 1738712100 | 482.28 | 11.91 | 2.53 | 468.04 | 482.74 | 467.3 | 2028814 |
| 1738625700 | 470.37 | 8.69 | 1.88 | 463.36 | 473.07 | 458.735 | 2188024 |
| 1738366500 | 461.68 | 23.28 | 5.31 | 454.17 | 472.04 | 447.2 | 3603240 |
| 1738280100 | 438.4 | -3.12 | -0.71 | 443.56 | 444.275 | 435 | 1123518 |
| 1738193700 | 441.52 | 0.84 | 0.19 | 437.74 | 442.915 | 430.81 | 1026035 |
| 1738107300 | 440.68 | -3.2 | -0.72 | 443.88 | 446.98 | 438.48 | 1155656 |
| 1738020900 | 443.88 | 4.26 | 0.97 | 436.72 | 447.72 | 436.705 | 1606287 |
| 1737761700 | 439.62 | 11.62 | 2.71 | 438.73 | 442.66 | 436.605 | 1644143 |
| 1737675300 | 428 | 0 | 0.00 | 428 | 428 | 428 | 0 |
| 1737588900 | 428 | 0.11 | 0.03 | 427.89 | 432.6 | 424.65 | 1192918 |
| 1737502500 | 427.89 | 5.89 | 1.40 | 427.94 | 430.53 | 423.49 | 1558078 |
| 1737156900 | 422 | 5.04 | 1.21 | 422.73 | 428.25 | 419.27 | 1771839 |
| 1737070500 | 416.96 | -7.3 | -1.72 | 423.41 | 424.5826 | 415.15 | 1226055 |
| 1736984100 | 424.26 | 12.6 | 3.06 | 414.53 | 425.49 | 416 | 1722120 |
| 1736897700 | 411.66 | -1.71 | -0.41 | 414.93 | 414.93 | 408.02 | 1376325 |
| 1736811300 | 413.37 | 3.81 | 0.93 | 408 | 416.55 | 397.245 | 1859567 |
| 1736552100 | 409.56 | -2.55 | -0.62 | 406.17 | 413.52 | 405.17 | 1687863 |
| 1736379300 | 412.11 | 3.79 | 0.93 | 410.71 | 412.35 | 407.24 | 1172829 |
| 1736292900 | 408.32 | 5.83 | 1.45 | 403.5 | 410.81 | 401.54 | 1679898 |
| 1736206500 | 402.49 | -4.62 | -1.13 | 401.31 | 404.74 | 399 | 2172993 |
| 1735947300 | 407.11 | 1.35 | 0.33 | 406.99 | 411.65 | 406.4 | 1086878 |
| 1735860900 | 405.76 | 3.06 | 0.76 | 403.14 | 409.5975 | 402.72 | 1318965 |
| 1735688100 | 402.7 | 3.35 | 0.84 | 399.63 | 404.99 | 399.63 | 1048119 |
| 1735601700 | 399.35 | -9.41 | -2.30 | 404.54 | 407.35 | 399.06 | 1455081 |
| 1735342500 | 408.76 | -1.89 | -0.46 | 405.26 | 410.98 | 404.49 | 1373353 |
| 1735256100 | 410.65 | 2.47 | 0.61 | 407.2 | 411.29 | 406.02 | 1191506 |
| 1735077840 | 408.18 | 2.91 | 0.72 | 403 | 410.48 | 401.27 | 1468557 |
| 1734996900 | 405.27 | 8 | 2.01 | 391.87 | 405.93 | 391.23 | 2204366 |
| 1734737700 | 397.27 | 0.63 | 0.16 | 395.72 | 401.2 | 386.99 | 6202516 |
| 1734651300 | 396.64 | -50.86 | -11.37 | 391 | 404.04 | 377.85 | 8207656 |
| 1734564900 | 447.5 | -21.74 | -4.63 | 467.06 | 471.05 | 445.87 | 1760882 |
| 1734478500 | 469.24 | 1.15 | 0.25 | 468.07 | 474.185 | 465.62 | 1304690 |
| 1734392100 | 468.09 | 4.36 | 0.94 | 463.37 | 470.08 | 462.125 | 1520369 |
| 1734132900 | 463.73 | -0.39 | -0.08 | 462.33 | 466.66 | 459.79 | 1096740 |
| 1734046500 | 464.12 | -4.17 | -0.89 | 466.52 | 470.25 | 460.05 | 958397 |
| 1733960100 | 468.29 | -0.93 | -0.20 | 472.31 | 472.33 | 460.89 | 1043215 |
| 1733873700 | 469.22 | -4.76 | -1.00 | 473.04 | 476.458 | 465.12 | 869984 |
| 1733787300 | 473.98 | 11.88 | 2.57 | 467.33 | 476.02 | 467.3001 | 1260585 |
| 1733528100 | 462.1 | 2.18 | 0.47 | 458.06 | 465.905 | 457 | 1115334 |
| 1733441700 | 459.92 | -4.06 | -0.88 | 461.35 | 467.06 | 457.96 | 1183663 |
| 1733355300 | 463.98 | 7.01 | 1.53 | 454.72 | 464.87 | 450 | 1217093 |
| 1733268900 | 456.97 | -8.76 | -1.88 | 462.86 | 468.51 | 455.01 | 1181779 |
| 1733182500 | 465.73 | -2.4 | -0.51 | 469 | 469 | 463.05 | 959577 |
| 1732917840 | 468.13 | 3.57 | 0.77 | 464 | 470.9299 | 462.33 | 770569 |
| 1732750500 | 464.56 | -2.51 | -0.54 | 464.81 | 470.4245 | 462.01 | 1006924 |
| 1732664100 | 467.07 | 5.36 | 1.16 | 464 | 467.96 | 459.07 | 1327746 |
| 1732577700 | 461.71 | 10.74 | 2.38 | 456.58 | 462.95 | 456.11 | 2153747 |
| 1732318500 | 450.97 | 0.6 | 0.13 | 454.3 | 456.69 | 449.0401 | 1270365 |
| 1732232100 | 450.37 | -0.86 | -0.19 | 454.24 | 455.43 | 445 | 1506063 |
| 1732145700 | 451.23 | 3.22 | 0.72 | 448.46 | 451.7625 | 445.3839 | 1661104 |
| 1732059300 | 448.01 | -19 | -4.07 | 462.8 | 463.9 | 447.14 | 2191616 |
| 1731972900 | 467.01 | 1.31 | 0.28 | 465.19 | 468.875 | 458.05 | 1129213 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
