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 | -4.9 | -1.23956488743 | 395.3 | 399.77 | 387.16 | 1188057 | 391.92989979 | CS |
| 4 | -1.87 | -0.476712468453 | 392.27 | 412.97 | 387.16 | 1416915 | 398.78097113 | CS |
| 12 | 32.23 | 8.99852025574 | 358.17 | 412.97 | 347.6901 | 1124259 | 383.51595254 | CS |
| 26 | 42.4 | 12.183908046 | 348 | 412.97 | 341.92 | 1054575 | 375.32219591 | CS |
| 52 | 64.75 | 19.8833103025 | 325.65 | 412.97 | 268.06 | 1175878 | 335.63481705 | CS |
| 156 | 72.18 | 22.6824209666 | 318.22 | 412.97 | 246.21 | 979232 | 317.64897626 | CS |
| 260 | 243.69 | 166.103196783 | 146.71 | 412.97 | 143.93 | 1225946 | 273.91355016 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 390.35 | -2.82 | -0.72 | 391.63 | 395 | 388.94 | 1359587 |
| 1742510400 | 393.17 | 2.79 | 0.71 | 390.17 | 395.345 | 388.74 | 855441 |
| 1742424000 | 390.38 | 0.33 | 0.08 | 389.79 | 391.83 | 387.8 | 932204 |
| 1742337600 | 390.05 | -0.93 | -0.24 | 390.98 | 391.98 | 387.7 | 1584329 |
| 1742251200 | 390.98 | -7.81 | -1.96 | 396.54 | 398 | 387.16 | 1825418 |
| 1741992000 | 398.79 | 4.59 | 1.16 | 395.3 | 399.77 | 392.24 | 742895 |
| 1741905600 | 394.2 | -4.09 | -1.03 | 398.3 | 400.48 | 392.85 | 918446 |
| 1741819200 | 398.29 | -1.45 | -0.36 | 398.75 | 400.52 | 392.25 | 1573540 |
| 1741732800 | 399.74 | 0.75 | 0.19 | 399.39 | 401.6275 | 395.58 | 1770406 |
| 1741646400 | 398.99 | -4.1 | -1.02 | 402.53 | 407.065 | 396.3031 | 2097562 |
| 1741390800 | 403.09 | 1.49 | 0.37 | 401.01 | 403.83 | 398.34 | 1289591 |
| 1741304400 | 401.6 | -2.47 | -0.61 | 402.1 | 403.51 | 398.9354 | 913394 |
| 1741218000 | 404.07 | -0.61 | -0.15 | 402.46 | 407 | 397.3 | 1459248 |
| 1741131600 | 404.68 | -4.64 | -1.13 | 408.98 | 411.18 | 403.8 | 1483975 |
| 1741045200 | 409.32 | 0.2 | 0.05 | 410.15 | 412.97 | 405.73 | 2089018 |
| 1740786000 | 409.12 | 5.12 | 1.27 | 406.31 | 409.99 | 400.09 | 1641944 |
| 1740699600 | 404 | 4.77 | 1.19 | 399.81 | 408.26 | 397.85 | 1095351 |
| 1740613200 | 399.23 | 1.66 | 0.42 | 397 | 400.22 | 395.01 | 1504213 |
| 1740526800 | 397.57 | 5.39 | 1.37 | 393.62 | 398.1 | 392.005 | 1530356 |
| 1740440400 | 392.18 | 2.62 | 0.67 | 390.79 | 396.145 | 388.5093 | 1280297 |
| 1740181200 | 389.56 | -3.51 | -0.89 | 392.27 | 393.77 | 388.54 | 1750667 |
| 1740094800 | 393.07 | -1.8 | -0.46 | 393.64 | 394 | 388.37 | 667720 |
| 1740008400 | 394.87 | 3.78 | 0.97 | 391.49 | 395.65 | 391.145 | 854144 |
| 1739922000 | 391.09 | 4.1 | 1.06 | 386 | 392.72 | 385 | 1106411 |
| 1739576400 | 386.99 | -3.3 | -0.85 | 390.06 | 391.405 | 386.55 | 740416 |
| 1739490000 | 390.29 | 3.55 | 0.92 | 387.14 | 390.77 | 384.51 | 573588 |
| 1739403600 | 386.74 | 2.54 | 0.66 | 383.2 | 387.86 | 382.24 | 818151 |
| 1739317200 | 384.2 | -1.4 | -0.36 | 385.94 | 386.625 | 381.935 | 1040750 |
| 1739230800 | 385.6 | -0.91 | -0.24 | 386.36 | 388.44 | 383.12 | 686359 |
| 1738971600 | 386.51 | 1.79 | 0.47 | 384.5 | 387.48 | 383.365 | 826987 |
| 1738885200 | 384.72 | 2.33 | 0.61 | 384 | 385.5599 | 383.29 | 828685 |
| 1738798800 | 382.39 | 4.93 | 1.31 | 380 | 383.25 | 377.87 | 959706 |
| 1738712400 | 377.46 | 2.58 | 0.69 | 375.64 | 378.755 | 374.34 | 964767 |
| 1738626000 | 374.88 | 4.06 | 1.09 | 370.08 | 375.92 | 365.44 | 1266864 |
| 1738366800 | 370.82 | -1.33 | -0.36 | 371.05 | 378.52 | 369.29 | 1350502 |
| 1738280400 | 372.15 | 5.41 | 1.48 | 369.71 | 372.16 | 365.39 | 2370145 |
| 1738194000 | 366.74 | -4.74 | -1.28 | 371.6 | 371.6 | 366.35 | 952341 |
| 1738107600 | 371.48 | -5.32 | -1.41 | 377.98 | 377.98 | 370.27 | 1097633 |
| 1738021200 | 376.8 | 7.64 | 2.07 | 371 | 377.65 | 368.919 | 1249910 |
| 1737762000 | 369.16 | 1.85 | 0.50 | 363.58 | 369.35 | 363.19 | 1053194 |
| 1737675600 | 367.31 | 0 | 0.00 | 367.31 | 367.31 | 367.31 | 0 |
| 1737589200 | 367.31 | -0.77 | -0.21 | 368.16 | 370.78 | 365.15 | 873586 |
| 1737502800 | 368.08 | 1.91 | 0.52 | 367.55 | 369.485 | 364.17 | 1325432 |
| 1737157200 | 366.17 | -1.94 | -0.53 | 369.7 | 369.7 | 364.87 | 859981 |
| 1737070800 | 368.11 | 6.93 | 1.92 | 361.72 | 368.92 | 361.72 | 727569 |
| 1736984400 | 361.18 | -1.47 | -0.41 | 365.6 | 366.63 | 361.1 | 909143 |
| 1736898000 | 362.65 | 7.97 | 2.25 | 355.88 | 363.08 | 354.12 | 1077446 |
| 1736811600 | 354.68 | 5.17 | 1.48 | 347.94 | 356.27 | 347.74 | 1171805 |
| 1736552400 | 349.51 | -2.94 | -0.83 | 350 | 353.24 | 347.6901 | 961384 |
| 1736379600 | 352.45 | 4.01 | 1.15 | 350.215 | 353.885 | 349.41 | 1470549 |
| 1736293200 | 348.44 | -0.03 | -0.01 | 349.74 | 351.8634 | 348.29 | 1098758 |
| 1736206800 | 348.47 | -5.51 | -1.56 | 352.68 | 354.8 | 348.14 | 765904 |
| 1735947600 | 353.98 | -1 | -0.28 | 357.22 | 357.22 | 353.5 | 919274 |
| 1735861200 | 354.98 | -4.18 | -1.16 | 360.52 | 360.52 | 354.095 | 479879 |
| 1735688400 | 359.16 | 1.19 | 0.33 | 358.15 | 360.16 | 356.88 | 523680 |
| 1735602000 | 357.97 | -2.41 | -0.67 | 357.49 | 360.02 | 353.7301 | 440649 |
| 1735342800 | 360.38 | -1.08 | -0.30 | 358.17 | 362.14 | 358.17 | 482659 |
| 1735256400 | 361.46 | -0.15 | -0.04 | 360.44 | 361.95 | 358.93 | 267338 |
| 1735077840 | 361.61 | 3.33 | 0.93 | 359.29 | 361.63 | 356.69 | 282645 |
| 1734997200 | 358.28 | -0.19 | -0.05 | 356.24 | 359.03 | 354.6993 | 670760 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
