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 | -15.31 | -3.92453410577 | 390.11 | 414 | 350.48 | 830590 | 369.47260572 | CS |
| 4 | -54.08 | -12.6095877635 | 428.88 | 476.89 | 350.48 | 589889 | 402.13081945 | CS |
| 12 | -122.63 | -24.6527149549 | 497.43 | 553.085 | 350.48 | 459129 | 433.16405305 | CS |
| 26 | 35.38 | 10.4236638972 | 339.42 | 553.085 | 300.22 | 380636 | 419.0470835 | CS |
| 52 | 94.87 | 33.890615511 | 279.93 | 553.085 | 272.925 | 408114 | 362.09240513 | CS |
| 156 | 290.03 | 342.137548661 | 84.77 | 553.085 | 74.14 | 297057 | 248.07003243 | CS |
| 260 | 328.5 | 709.503239741 | 46.3 | 553.085 | 27.54 | 268499 | 183.41815395 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 367.59 | 9.05 | 2.52 | 356.68 | 375.765 | 350.48 | 889212 |
| 1740440400 | 358.54 | -5.46 | -1.50 | 373.74 | 379.21 | 353.4329 | 1094018 |
| 1740181200 | 364 | -18.13 | -4.74 | 414 | 414 | 358.23 | 1088286 |
| 1740094800 | 382.13 | -13.73 | -3.47 | 395 | 399.39 | 379.75 | 651567 |
| 1740008400 | 395.86 | 1.27 | 0.32 | 390.11 | 396.44 | 387.3709 | 429869 |
| 1739922000 | 394.59 | 3.37 | 0.86 | 392 | 397.7725 | 380.055 | 777727 |
| 1739576400 | 391.22 | -3.83 | -0.97 | 396 | 397.085 | 384.42 | 368548 |
| 1739490000 | 395.05 | -3.27 | -0.82 | 403.7 | 407.03 | 383.53 | 857970 |
| 1739403600 | 398.32 | -36.31 | -8.35 | 414.58 | 418.3 | 397.63 | 1080235 |
| 1739317200 | 434.63 | -30.29 | -6.52 | 460 | 460.61 | 429.28 | 562275 |
| 1739230800 | 464.92 | 4.86 | 1.06 | 461.9 | 468.345 | 457.55 | 250610 |
| 1738971600 | 460.06 | -9.69 | -2.06 | 472 | 476.89 | 459.89 | 373441 |
| 1738885200 | 469.75 | 24.46 | 5.49 | 452.66 | 470.22 | 450.13 | 408788 |
| 1738798800 | 445.29 | 20.23 | 4.76 | 427.01 | 448.4722 | 425.7 | 388476 |
| 1738712400 | 425.06 | -1.99 | -0.47 | 430.03 | 434.95 | 421.84 | 288935 |
| 1738626000 | 427.05 | -9.7 | -2.22 | 416.2 | 435.45 | 413.02 | 309499 |
| 1738366800 | 436.75 | 2.89 | 0.67 | 437.03 | 449.805 | 424.79 | 397231 |
| 1738280400 | 433.86 | 7.46 | 1.75 | 432.18 | 440.58 | 428.18 | 470519 |
| 1738194000 | 426.4 | 10.22 | 2.46 | 428.88 | 435.285 | 416.19 | 520687 |
| 1738107600 | 416.18 | 11.94 | 2.95 | 416.46 | 423.95 | 404.51 | 1021987 |
| 1738021200 | 404.24 | -139.92 | -25.71 | 473 | 479.795 | 402.91 | 1444351 |
| 1737762000 | 544.16 | -6.11 | -1.11 | 550.38 | 550.38 | 536.395 | 446810 |
| 1737675600 | 550.27 | 0 | 0.00 | 550.27 | 550.27 | 550.27 | 0 |
| 1737589200 | 550.27 | 21.05 | 3.98 | 541.03 | 553.085 | 539.88 | 565461 |
| 1737502800 | 529.22 | 25.44 | 5.05 | 515.51 | 529.24 | 505.385 | 431212 |
| 1737157200 | 503.78 | -1.37 | -0.27 | 508.44 | 510.54 | 499.7601 | 332596 |
| 1737070800 | 505.15 | 11.25 | 2.28 | 499.25 | 508.71 | 495.01 | 425324 |
| 1736984400 | 493.9 | 27.47 | 5.89 | 480.97 | 494.19 | 476.96 | 650788 |
| 1736898000 | 466.43 | 27.27 | 6.21 | 446.19 | 466.9404 | 443.08 | 332039 |
| 1736811600 | 439.16 | -0.89 | -0.20 | 431.58 | 439.79 | 428.59 | 326025 |
| 1736552400 | 440.05 | -10.22 | -2.27 | 444.41 | 444.41 | 432.15 | 255114 |
| 1736379600 | 450.27 | -2.49 | -0.55 | 451.635 | 456.14 | 441.69 | 379024 |
| 1736293200 | 452.76 | -3.27 | -0.72 | 457.93 | 460.87 | 430.7794 | 442732 |
| 1736206800 | 456.03 | 7.48 | 1.67 | 455.01 | 462.9 | 450.73 | 360565 |
| 1735947600 | 448.55 | 20.05 | 4.68 | 432.35 | 449.52 | 431.905 | 314847 |
| 1735861200 | 428.5 | 4.44 | 1.05 | 432.58 | 436.77 | 423.7813 | 373096 |
| 1735688400 | 424.06 | -5.23 | -1.22 | 428.23 | 429.775 | 421.7415 | 226381 |
| 1735602000 | 429.29 | -2.74 | -0.63 | 425.4375 | 433.48 | 420 | 181532 |
| 1735342800 | 432.03 | -6.82 | -1.55 | 433.985 | 434.5 | 424.79 | 147067 |
| 1735256400 | 438.85 | 2.02 | 0.46 | 436.82 | 439.3325 | 433.36 | 150994 |
| 1735077840 | 436.83 | 1.83 | 0.42 | 435 | 438.74 | 431.6935 | 89304 |
| 1734997200 | 435 | -3.44 | -0.78 | 437.5 | 437.9999 | 430.09 | 255594 |
| 1734738000 | 438.44 | 3.22 | 0.74 | 427.36 | 443.8 | 427.36 | 589424 |
| 1734651600 | 435.22 | 2.1 | 0.48 | 443.89 | 446.7 | 432.92 | 493404 |
| 1734565200 | 433.12 | -21.35 | -4.70 | 456.5 | 466.5399 | 430 | 540139 |
| 1734478800 | 454.47 | -8.51 | -1.84 | 455 | 459.5 | 446.87 | 282531 |
| 1734392400 | 462.98 | 0.65 | 0.14 | 463.895 | 468.7 | 461.3 | 346812 |
| 1734133200 | 462.33 | -6.73 | -1.43 | 471.17 | 473.43 | 460.02 | 283066 |
| 1734046800 | 469.06 | -3.2 | -0.68 | 471.265 | 476.2673 | 467.44 | 259343 |
| 1733960400 | 472.26 | 13.06 | 2.84 | 466.425 | 474.81 | 462.07 | 273784 |
| 1733874000 | 459.2 | -3.52 | -0.76 | 467 | 468.8256 | 457.91 | 251723 |
| 1733787600 | 462.72 | -34.28 | -6.90 | 489.24 | 489.24 | 460.81 | 333982 |
| 1733528400 | 497 | -0.14 | -0.03 | 501.6 | 501.6 | 490.89 | 207330 |
| 1733442000 | 497.14 | -3.84 | -0.77 | 500.98 | 506.285 | 492.95 | 258833 |
| 1733355600 | 500.98 | 5.23 | 1.05 | 497.43 | 504 | 496.1301 | 311865 |
| 1733269200 | 495.75 | 6.22 | 1.27 | 493 | 496.36 | 486.24 | 268240 |
| 1733182800 | 489.53 | -3.74 | -0.76 | 495.5 | 501.83 | 487.885 | 215886 |
| 1732917840 | 493.27 | 6.62 | 1.36 | 493.99 | 500.1999 | 492.73 | 163068 |
| 1732750800 | 486.65 | -17.47 | -3.47 | 508.9 | 510 | 485 | 417095 |
| 1732664400 | 504.12 | 9.04 | 1.83 | 495 | 510.79 | 490.125 | 335955 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
