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 | 38.25 | 9.63815955249 | 396.86 | 437.095 | 394.51 | 422985 | 422.05761858 | CS |
| 4 | 52.4 | 13.6918293225 | 382.71 | 437.095 | 350.07 | 371219 | 388.1442678 | CS |
| 12 | 67.18 | 18.2589079444 | 367.93 | 437.095 | 319.49 | 404659 | 370.12186035 | CS |
| 26 | 88 | 25.352193829 | 347.11 | 437.095 | 319.49 | 456225 | 370.02299864 | CS |
| 52 | 225.2 | 107.284074127 | 209.91 | 437.095 | 191.5 | 400454 | 316.96559828 | CS |
| 156 | 321.3 | 282.312626307 | 113.81 | 437.095 | 95.64 | 350215 | 209.09233844 | CS |
| 260 | 350.01 | 411.292596945 | 85.1 | 437.095 | 41.85 | 335333 | 162.24490836 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 435.6 | 5.55 | 1.29 | 430.45 | 437.095 | 428 | 721881 |
| 1726785600 | 430.05 | 21.3 | 5.21 | 420.67 | 432.88 | 412.43 | 460512 |
| 1726699200 | 408.75 | -0.45 | -0.11 | 411 | 417.7799 | 406.235 | 383971 |
| 1726612800 | 409.2 | 6.51 | 1.62 | 406.19 | 410.67 | 404.22 | 349844 |
| 1726526400 | 402.69 | 6.27 | 1.58 | 396.86 | 403.69 | 394.51 | 198717 |
| 1726267200 | 396.42 | 7.93 | 2.04 | 392.78 | 400.49 | 392.45 | 248178 |
| 1726180800 | 388.49 | 3.42 | 0.89 | 385.27 | 393.765 | 382.52 | 408864 |
| 1726094400 | 385.07 | 13.81 | 3.72 | 372.69 | 385.07 | 364.5 | 338465 |
| 1726008000 | 371.26 | 7.16 | 1.97 | 365.27 | 371.94 | 363.61 | 362916 |
| 1725921600 | 364.1 | 11.22 | 3.18 | 355.75 | 366.27 | 355.635 | 373028 |
| 1725662400 | 352.88 | -0.59 | -0.17 | 354.39 | 360.5599 | 350.53 | 384845 |
| 1725576000 | 353.47 | -2.99 | -0.84 | 354.1 | 355.76 | 350.07 | 383087 |
| 1725489600 | 356.46 | -2.17 | -0.61 | 356.31 | 361.1 | 351.91 | 350312 |
| 1725403200 | 358.63 | -34.43 | -8.76 | 389.92 | 389.92 | 357.2601 | 523737 |
| 1725057600 | 393.06 | 7.89 | 2.05 | 386.89 | 393.35 | 386.59 | 552040 |
| 1724971200 | 385.17 | 5.42 | 1.43 | 382.41 | 392.31 | 380 | 287118 |
| 1724884800 | 379.75 | -1.12 | -0.29 | 380 | 383.02 | 376.92 | 231228 |
| 1724798400 | 380.87 | 3.26 | 0.86 | 375 | 383.16 | 373.265 | 281955 |
| 1724712000 | 377.61 | -4.69 | -1.23 | 382.71 | 385.17 | 375.05 | 212468 |
| 1724452800 | 382.3 | 9.54 | 2.56 | 374.8 | 383.15 | 373.02 | 236665 |
| 1724366400 | 372.76 | -0.37 | -0.10 | 373.01 | 378.27 | 371.98 | 290916 |
| 1724280000 | 373.13 | 5.83 | 1.59 | 366.25 | 373.33 | 360.13 | 243767 |
| 1724193600 | 367.3 | -1.24 | -0.34 | 368 | 371.64 | 361.51 | 299379 |
| 1724107200 | 368.54 | 1.95 | 0.53 | 366.59 | 368.68 | 361.26 | 279269 |
| 1723848000 | 366.59 | -5.6 | -1.50 | 372.19 | 372.31 | 363.15 | 219984 |
| 1723761600 | 372.19 | 6.84 | 1.87 | 371.56 | 374.77 | 368.13 | 188362 |
| 1723675200 | 365.35 | 3.89 | 1.08 | 364.44 | 367.46 | 361.42 | 294363 |
| 1723588800 | 361.46 | 5.66 | 1.59 | 359.42 | 362.96 | 354.51 | 297681 |
| 1723502400 | 355.8 | 0.03 | 0.01 | 356.81 | 360.17 | 352.0945 | 208098 |
| 1723243200 | 355.77 | -1.25 | -0.35 | 357.02 | 360.87 | 353.525 | 259176 |
| 1723156800 | 357.02 | 9.14 | 2.63 | 353.99 | 357.39 | 345.81 | 325489 |
| 1723070400 | 347.88 | -2.55 | -0.73 | 359.32 | 360.82 | 343.08 | 396386 |
| 1722984000 | 350.43 | 10.21 | 3.00 | 343.51 | 355.64 | 341.59 | 426685 |
| 1722897600 | 340.22 | -9.48 | -2.71 | 326.48 | 348.04 | 319.49 | 653707 |
| 1722638400 | 349.7 | -16.42 | -4.48 | 355.89 | 359.745 | 341.46 | 583334 |
| 1722552000 | 366.12 | -9.32 | -2.48 | 375.58 | 384.975 | 360.85 | 487438 |
| 1722465600 | 375.44 | 16.97 | 4.73 | 370.85 | 380.715 | 369.43 | 474751 |
| 1722379200 | 358.47 | -4.4 | -1.21 | 364.83 | 370.2 | 355.22 | 449973 |
| 1722292800 | 362.87 | -1.18 | -0.32 | 365.34 | 374.84 | 362.46 | 409423 |
| 1722033600 | 364.05 | 17.45 | 5.03 | 359.42 | 368.08 | 351.905 | 1229605 |
| 1721947200 | 346.6 | -10.13 | -2.84 | 388.61 | 396.84 | 345.785 | 1435598 |
| 1721860800 | 356.73 | -22.48 | -5.93 | 374.23 | 376.01 | 355.51 | 636833 |
| 1721774400 | 379.21 | 3.47 | 0.92 | 374.28 | 383.275 | 370.95 | 388794 |
| 1721688000 | 375.74 | 12.13 | 3.34 | 366.74 | 375.96 | 364.5 | 284680 |
| 1721428800 | 363.61 | -1.22 | -0.33 | 365.18 | 366.97 | 360.725 | 379421 |
| 1721342400 | 364.83 | 3.59 | 0.99 | 364.85 | 374.48 | 356.53 | 460406 |
| 1721256000 | 361.24 | -29.64 | -7.58 | 386 | 386 | 361.211 | 431434 |
| 1721169600 | 390.88 | 10.49 | 2.76 | 383.42 | 391.31 | 380.1445 | 360632 |
| 1721083200 | 380.39 | 3.94 | 1.05 | 377.57 | 384.21 | 376.14 | 343408 |
| 1720824000 | 376.45 | 0.99 | 0.26 | 377.93 | 382.25 | 371.48 | 294412 |
| 1720737600 | 375.46 | 2.7 | 0.72 | 374.08 | 378.0899 | 370.4798 | 253397 |
| 1720651200 | 372.76 | 9.2 | 2.53 | 365.85 | 373.08 | 365.59 | 337409 |
| 1720564800 | 363.56 | -0.28 | -0.08 | 363.84 | 368.06 | 363.38 | 462423 |
| 1720478400 | 363.84 | 1.3 | 0.36 | 366.28 | 369.38 | 362.76 | 300967 |
| 1720219200 | 362.54 | -8.55 | -2.30 | 370.34 | 373.16 | 359.82 | 290101 |
| 1720040640 | 371.09 | 14.23 | 3.99 | 357.91 | 371.28 | 355.5 | 381407 |
| 1719960000 | 356.86 | -2.8 | -0.78 | 358.41 | 361.14 | 355 | 651302 |
| 1719873600 | 359.66 | -10.72 | -2.89 | 367.93 | 370.785 | 357.915 | 469967 |
| 1719614400 | 370.38 | 0 | 0.00 | 370.38 | 370.38 | 370.38 | 0 |
| 1719528000 | 370.38 | 1.86 | 0.50 | 369.5 | 371.515 | 367 | 473838 |
| 1719441600 | 368.52 | -10.01 | -2.64 | 376.23 | 379.76 | 365.11 | 625493 |
| 1719355200 | 378.53 | -2.25 | -0.59 | 381.07 | 381.7199 | 371.36 | 380882 |
| 1719268800 | 380.78 | -0.49 | -0.13 | 381.27 | 382.33 | 372.23 | 496043 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
