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 | -8.54 | -1.07061817544 | 797.67 | 797.67 | 777.63 | 473572 | 785.9796141 | CS |
| 4 | 11.76 | 1.51279313583 | 777.37 | 806.47 | 752.295 | 536169 | 779.78751958 | CS |
| 12 | -14.86 | -1.84828169505 | 803.99 | 818.18 | 745.5514 | 602863 | 775.8393838 | CS |
| 26 | -16.72 | -2.07482782155 | 805.85 | 845 | 745.5514 | 603628 | 790.16669354 | CS |
| 52 | 99.13 | 14.3666666667 | 690 | 845 | 596.18 | 610285 | 744.82930143 | CS |
| 156 | -92.89 | -10.5315072221 | 882.02 | 973.16 | 503.1236 | 684224 | 729.76851505 | CS |
| 260 | 316.16 | 66.8456773157 | 472.97 | 973.16 | 323.98 | 702648 | 662.74321047 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 789.13 | 6.86 | 0.88 | 782.25 | 789.66 | 782.25 | 367330 |
| 1719873600 | 782.27 | -5.05 | -0.64 | 793.55 | 794.1 | 777.63 | 542630 |
| 1719614400 | 787.32 | 6.19 | 0.79 | 786.59 | 792.325 | 781.2 | 769454 |
| 1719528000 | 781.13 | -6.32 | -0.80 | 784.65 | 787.05 | 780.34 | 428652 |
| 1719441600 | 787.45 | -6.94 | -0.87 | 789.28 | 791.82 | 784.52 | 528977 |
| 1719355200 | 794.39 | -4.56 | -0.57 | 797.67 | 797.67 | 788.575 | 394030 |
| 1719268800 | 798.95 | 11.35 | 1.44 | 790.72 | 806.47 | 788.58 | 528666 |
| 1719009600 | 787.6 | 4.77 | 0.61 | 783.72 | 791.15 | 779.8927 | 875896 |
| 1718923200 | 782.83 | -0.82 | -0.10 | 783 | 784.05 | 777.52 | 496832 |
| 1718750400 | 783.65 | 2.57 | 0.33 | 780.69 | 784.12 | 777.02 | 478648 |
| 1718664000 | 781.08 | 11.75 | 1.53 | 767.21 | 783.94 | 766.05 | 541632 |
| 1718404800 | 769.33 | -0.38 | -0.05 | 765.98 | 769.97 | 759.99 | 375151 |
| 1718318400 | 769.71 | -0.4 | -0.05 | 766.78 | 772.75 | 758.2 | 462479 |
| 1718232000 | 770.11 | 12.48 | 1.65 | 767.97 | 782.56 | 767.97 | 814949 |
| 1718145600 | 757.63 | -8.54 | -1.11 | 762.01 | 764.57 | 752.295 | 495170 |
| 1718059200 | 766.17 | -2.52 | -0.33 | 766.74 | 768.86 | 760.245 | 588700 |
| 1717800000 | 768.69 | -9.84 | -1.26 | 765.7451 | 774.01 | 765.115 | 457790 |
| 1717713600 | 778.53 | -10.35 | -1.31 | 785.63 | 787.69 | 776.53 | 406282 |
| 1717627200 | 788.88 | 3.59 | 0.46 | 788.75 | 789.08 | 779.4367 | 539833 |
| 1717540800 | 785.29 | 7.92 | 1.02 | 777.37 | 786.87 | 774.6201 | 666450 |
| 1717454400 | 777.37 | 5.34 | 0.69 | 779.49 | 779.7 | 768.715 | 570966 |
| 1717195200 | 772.03 | 10.17 | 1.33 | 763.06 | 774.29 | 762.08 | 1616397 |
| 1717108800 | 761.86 | 5.28 | 0.70 | 754.96 | 762.4148 | 753.83 | 648008 |
| 1717022400 | 756.58 | -14.83 | -1.92 | 762.32 | 765.93 | 756.33 | 574885 |
| 1716936000 | 771.41 | -10.49 | -1.34 | 781.36 | 783.64 | 765.475 | 619799 |
| 1716590400 | 781.9 | -2.65 | -0.34 | 787.38 | 789.3927 | 780.92 | 428032 |
| 1716504000 | 784.55 | -15.06 | -1.88 | 805.61 | 805.61 | 781.81 | 500474 |
| 1716417600 | 799.61 | -5.32 | -0.66 | 803.54 | 808.87 | 795.55 | 389992 |
| 1716331200 | 804.93 | -0.26 | -0.03 | 804 | 806.67 | 800.23 | 461166 |
| 1716244800 | 805.19 | -7.03 | -0.87 | 808.98 | 812.8055 | 804.2 | 366345 |
| 1715985600 | 812.22 | 4.51 | 0.56 | 810.33 | 813.45 | 806.31 | 394322 |
| 1715899200 | 807.71 | -7.99 | -0.98 | 815 | 818 | 807.66 | 486270 |
| 1715812800 | 815.7 | 12.74 | 1.59 | 808.95 | 818.18 | 807.68 | 666683 |
| 1715726400 | 802.96 | 12.63 | 1.60 | 792.52 | 803.31 | 791.8 | 492076 |
| 1715640000 | 790.33 | -6.34 | -0.80 | 799 | 800.49 | 789.805 | 416772 |
| 1715380800 | 796.67 | 7.54 | 0.96 | 792.53 | 799.23 | 792.075 | 606890 |
| 1715294400 | 789.13 | 10.8 | 1.39 | 777.9 | 791.5135 | 777.9 | 654674 |
| 1715208000 | 778.33 | -2.59 | -0.33 | 778 | 779.25 | 773.88 | 665672 |
| 1715121600 | 780.92 | 6.28 | 0.81 | 780.47 | 786.27 | 776.68 | 777403 |
| 1715035200 | 774.64 | 10.73 | 1.40 | 768.73 | 775.16 | 765.83 | 450083 |
| 1714776000 | 763.91 | 6.91 | 0.91 | 765.7 | 771.55 | 762.7 | 558113 |
| 1714689600 | 757 | 5.42 | 0.72 | 758.16 | 761.0574 | 748.78 | 632438 |
| 1714603200 | 751.58 | -3.06 | -0.41 | 755 | 765.83 | 750.92 | 614808 |
| 1714516800 | 754.64 | -6.64 | -0.87 | 758.04 | 761.45 | 753.8 | 418656 |
| 1714430400 | 761.28 | -1.6 | -0.21 | 763.36 | 769.4 | 755.85 | 495115 |
| 1714171200 | 762.88 | 5.23 | 0.69 | 759.77 | 767.4799 | 757.75 | 447552 |
| 1714084800 | 757.65 | -5.15 | -0.68 | 751.69 | 760.64 | 748.02 | 491865 |
| 1713998400 | 762.8 | -3.82 | -0.50 | 762.8 | 767.6375 | 759.435 | 746577 |
| 1713912000 | 766.62 | 6.51 | 0.86 | 765.25 | 769.42 | 760.94 | 460991 |
| 1713825600 | 760.11 | 10.13 | 1.35 | 756.75 | 766.3 | 750.55 | 617158 |
| 1713566400 | 749.98 | 2.68 | 0.36 | 751.39 | 755.43 | 745.5514 | 867783 |
| 1713480000 | 747.3 | -6.49 | -0.86 | 754.74 | 761.42 | 746.78 | 614748 |
| 1713393600 | 753.79 | 4.12 | 0.55 | 753.04 | 758.9 | 748.08 | 585631 |
| 1713307200 | 749.67 | -13.32 | -1.75 | 757.4299 | 763.925 | 748.79 | 629611 |
| 1713220800 | 762.99 | -0.41 | -0.05 | 770.79 | 778.22 | 756.31 | 934974 |
| 1712961600 | 763.4 | -22.56 | -2.87 | 786.51 | 803 | 762.06 | 1453063 |
| 1712875200 | 785.96 | 2.31 | 0.29 | 785.5 | 789.32 | 778.8 | 812099 |
| 1712788800 | 783.65 | -20.25 | -2.52 | 786.29 | 795.125 | 780.92 | 635774 |
| 1712702400 | 803.9 | 0.58 | 0.07 | 803.99 | 806.23 | 794.18 | 800323 |
| 1712616000 | 803.32 | 5.76 | 0.72 | 801.52 | 807.5399 | 796.8315 | 760215 |
| 1712356800 | 797.56 | 5.47 | 0.69 | 793.07 | 804.2699 | 790.5 | 663796 |
| 1712270400 | 792.09 | -22.71 | -2.79 | 822 | 826.52 | 790.18 | 1189390 |
| 1712184000 | 814.8 | -1.79 | -0.22 | 815.45 | 826.08 | 813.56 | 369454 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
