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 | -8.37 | -2.55400952032 | 327.72 | 328.405 | 316.95 | 2510922 | 320.62317987 | CS |
| 4 | 26.805 | 9.16269291904 | 292.545 | 329.14 | 286.15 | 3101213 | 309.75415239 | CS |
| 12 | 70.5 | 28.3303194696 | 248.85 | 329.14 | 239.27 | 2745728 | 293.41723982 | CS |
| 26 | 26.83 | 9.17202242582 | 292.52 | 329.14 | 220.43 | 3036586 | 284.55130119 | CS |
| 52 | 79.37 | 33.0735894658 | 239.98 | 329.14 | 220.43 | 2835798 | 277.49070625 | CS |
| 156 | 178.58 | 126.859416069 | 140.77 | 329.14 | 130.65 | 3004949 | 206.36290544 | CS |
| 260 | 225.12 | 238.904807386 | 94.23 | 329.14 | 89.11 | 3313987 | 179.19110855 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 319.47 | -5.77 | -1.77 | 324.75 | 324.75 | 319.2 | 2090912 |
| 1752187200 | 325.24 | 7.89 | 2.49 | 317.85 | 326.1 | 317.5 | 2817462 |
| 1752100800 | 317.35 | 0.37 | 0.12 | 318.66 | 320.93 | 317.31 | 2424342 |
| 1752014400 | 316.98 | -5.75 | -1.78 | 324.47 | 324.47 | 316.95 | 2641585 |
| 1751928000 | 322.73 | -5.4 | -1.65 | 327.72 | 328.40499 | 320.26 | 2160299 |
| 1751576640 | 328.13 | 2.52 | 0.77 | 325.45 | 329.14 | 324.18 | 1541784 |
| 1751496000 | 325.61 | 3.08 | 0.95 | 322.99 | 326.62 | 321.33999 | 3040253 |
| 1751409600 | 322.52999 | 3.55 | 1.11 | 316.93 | 324.38 | 316.3 | 3836220 |
| 1751323200 | 318.98 | 1.79 | 0.56 | 318.575 | 320.13 | 317.58999 | 3416325 |
| 1751064000 | 317.19 | 5.77 | 1.85 | 314.08 | 320.11989 | 313.1001 | 4603095 |
| 1750977600 | 311.42 | 2.83 | 0.92 | 309.295 | 312.27 | 308.17 | 3256207 |
| 1750891200 | 308.58999 | 0.21 | 0.07 | 308.76 | 310.76549 | 307.175 | 2467236 |
| 1750804800 | 308.38 | 8.75 | 2.92 | 303.1 | 309.22 | 302.14999 | 2805479 |
| 1750718400 | 299.63 | 1.04 | 0.35 | 296.11 | 299.87 | 291.88 | 3098486 |
| 1750459200 | 298.58999 | 2.17 | 0.73 | 297.58499 | 299.75 | 296.64 | 5687141 |
| 1750286400 | 296.42 | 3.61 | 1.23 | 292.08 | 299.24 | 292.08 | 3690330 |
| 1750200000 | 292.81 | -1.41 | -0.48 | 292.765 | 294.5899 | 290.95 | 2626026 |
| 1750113600 | 294.22 | 6.43 | 2.23 | 290.58999 | 296.445 | 290.0199 | 2303874 |
| 1749854400 | 287.79 | -10.2 | -3.42 | 292.545 | 293.33 | 286.14999 | 3405696 |
| 1749768000 | 297.99 | -1.11 | -0.37 | 295.97 | 298.575 | 294 | 1604055 |
| 1749681600 | 299.1 | -0.42 | -0.14 | 300.18 | 303.39 | 298.65499 | 2013108 |
| 1749595200 | 299.52 | -2.04 | -0.68 | 301.7 | 301.77999 | 298 | 2045048 |
| 1749508800 | 301.56 | -0.91 | -0.30 | 303.79 | 303.79 | 299.58 | 2097863 |
| 1749249600 | 302.47 | 6.51 | 2.20 | 300.29 | 303.5 | 298.83999 | 2098930 |
| 1749163200 | 295.95999 | 0.03 | 0.01 | 296.5 | 298.5 | 294.14 | 1696654 |
| 1749076800 | 295.93 | -1.46 | -0.49 | 297.81 | 298.6499 | 295.8 | 1841346 |
| 1748990400 | 297.39 | 2.06 | 0.70 | 294.55 | 298.25 | 292.64999 | 2197958 |
| 1748904000 | 295.33 | 1.28 | 0.44 | 291.26 | 295.745 | 290.33 | 1751397 |
| 1748644800 | 294.05 | -1.33 | -0.45 | 294.97 | 295.75 | 291.63 | 5252851 |
| 1748558400 | 295.38 | 2.02 | 0.69 | 296.26 | 296.765 | 292.8 | 2360798 |
| 1748472000 | 293.36 | -0.4 | -0.14 | 293.8 | 295.38 | 292.38 | 1674283 |
| 1748385600 | 293.76 | 8.54 | 2.99 | 289.86 | 293.86 | 288.14999 | 2603749 |
| 1748040000 | 285.22 | -1.96 | -0.68 | 281.8 | 287.1 | 281.46499 | 1722513 |
| 1747953600 | 287.18 | 1.18 | 0.41 | 285.45 | 289.05 | 285.06 | 2051851 |
| 1747867200 | 286 | -10.17 | -3.43 | 293.04 | 294.1195 | 285.11 | 3444996 |
| 1747780800 | 296.17 | -3.13 | -1.05 | 296.49 | 298.2 | 294.19 | 2705901 |
| 1747694400 | 299.3 | -0.42 | -0.14 | 295.5 | 300.89 | 295.5 | 2751360 |
| 1747435200 | 299.72 | 0.17 | 0.06 | 300.36 | 301.64999 | 297.833 | 3159693 |
| 1747348800 | 299.55 | -0.55 | -0.18 | 298.05 | 300.93 | 297.00009 | 1955068 |
| 1747262400 | 300.1 | -2.2 | -0.73 | 302.2 | 303.62 | 299.445 | 1954426 |
| 1747176000 | 302.3 | 3.38 | 1.13 | 299.26 | 303.02 | 298.82 | 3531630 |
| 1747089600 | 298.92 | 14.41 | 5.06 | 297.33999 | 299.165 | 294.73 | 4088633 |
| 1746830400 | 284.51 | 0.85 | 0.30 | 284.83999 | 287 | 282.97 | 2704594 |
| 1746744000 | 283.66 | 7.42 | 2.69 | 279.73 | 285.4999 | 278.7345 | 3415845 |
| 1746657600 | 276.24 | 0.87 | 0.32 | 277 | 278.81 | 273.89 | 2329308 |
| 1746571200 | 275.37 | -2.66 | -0.96 | 274.48 | 278.12 | 273.61 | 3063433 |
| 1746484800 | 278.02999 | 1.18 | 0.43 | 275.97 | 281.58999 | 274.08 | 2416326 |
| 1746225600 | 276.85 | 8.31 | 3.09 | 274.76 | 278.1 | 273.1 | 3096346 |
| 1746139200 | 268.54 | 2.13 | 0.80 | 268 | 272.66 | 266.52 | 2473771 |
| 1746052800 | 266.41 | -0.61 | -0.23 | 261.55 | 267.42 | 257.20999 | 3453636 |
| 1745966400 | 267.02 | 2.07 | 0.78 | 265.43 | 267.475 | 261.83 | 1730892 |
| 1745880000 | 264.95 | 0.14 | 0.05 | 265 | 268 | 262.52999 | 1561122 |
| 1745620800 | 264.81 | -2.51 | -0.94 | 267 | 268.86 | 264 | 1939904 |
| 1745534400 | 267.32 | 7.18 | 2.76 | 259.51 | 268 | 258 | 2696053 |
| 1745448000 | 260.14 | 7.72 | 3.06 | 261.87 | 270.17 | 259.26 | 3872462 |
| 1745361600 | 252.42 | 9.91 | 4.09 | 247.12 | 253.24 | 246.37 | 2319345 |
| 1745275200 | 242.51 | -8.8 | -3.50 | 248.85 | 250.2618 | 239.27 | 4302538 |
| 1744929600 | 251.31 | -1.61 | -0.64 | 252.95 | 255.62 | 247.1 | 3906965 |
| 1744843200 | 252.92 | -4.94 | -1.92 | 255.16 | 258.94 | 249.63 | 4241713 |
| 1744756800 | 257.86 | 2.48 | 0.97 | 254.47 | 260.63 | 254.47 | 3507401 |
| 1744670400 | 255.38 | 4.25 | 1.69 | 256.52 | 257.62 | 252.16 | 3005155 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
