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 | 33.24 | 11.8621083434 | 280.22 | 315.98 | 279.8563 | 151063 | 297.37272128 | CS |
| 4 | 5.95 | 1.93489642613 | 307.51 | 315.98 | 279.8563 | 125472 | 295.14368929 | CS |
| 12 | 32.83 | 11.6986779746 | 280.63 | 323.95 | 279.8563 | 129318 | 302.31203471 | CS |
| 26 | 46.42 | 17.383163571 | 267.04 | 323.95 | 255.73 | 135707 | 284.53622588 | CS |
| 52 | 54.9 | 21.2329826733 | 258.56 | 323.95 | 228.84 | 133161 | 276.73896055 | CS |
| 156 | 155.25 | 98.129068959 | 158.21 | 323.95 | 136.16 | 165044 | 212.08460073 | CS |
| 260 | 230.98 | 280.043646945 | 82.48 | 323.95 | 26.255 | 190071 | 157.40410606 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721256000 | 313.45999 | -0.96 | -0.31 | 311.37 | 315.98 | 306.745 | 129844 |
| 1721169600 | 314.42 | 16.09 | 5.39 | 303.52999 | 314.58 | 302.39 | 149722 |
| 1721083200 | 298.33 | 3.31 | 1.12 | 298.25 | 302.25 | 294.85 | 182642 |
| 1720824000 | 295.02 | 1.18 | 0.40 | 295.23 | 299.3 | 294.14999 | 140115 |
| 1720737600 | 293.83999 | 12.64 | 4.50 | 285.58 | 296.85 | 285.58 | 172205 |
| 1720651200 | 281.2 | 0.28 | 0.10 | 280.22 | 283.31 | 279.85629 | 110630 |
| 1720564800 | 280.92 | -7.45 | -2.58 | 287.08 | 287.08 | 280.77 | 132361 |
| 1720478400 | 288.37 | 0.74 | 0.26 | 287.19 | 292.4381 | 287.19 | 89020 |
| 1720219200 | 287.63 | -5.22 | -1.78 | 291.33 | 293.14999 | 284.44 | 98351 |
| 1720040640 | 292.85 | -0.09 | -0.03 | 292.23 | 295.44 | 290.8634 | 47900 |
| 1719960000 | 292.94 | -4.05 | -1.36 | 295.48 | 298 | 292.94 | 81773 |
| 1719873600 | 296.99 | -0.29 | -0.10 | 298.64999 | 300 | 292.86 | 101363 |
| 1719614400 | 297.27999 | 3.36 | 1.14 | 297.05 | 302.3 | 295.83 | 136286 |
| 1719528000 | 293.92 | 3.05 | 1.05 | 288.13 | 294.63 | 288.13 | 94323 |
| 1719441600 | 290.87 | -2.63 | -0.90 | 291.67 | 295.05 | 290.27 | 95356 |
| 1719355200 | 293.5 | -7.35 | -2.44 | 300.85 | 300.85 | 293.14999 | 102353 |
| 1719268800 | 300.85 | 2.59 | 0.87 | 296.39999 | 306.055 | 295.07 | 100303 |
| 1719009600 | 298.26 | -1.07 | -0.36 | 300.27999 | 300.73 | 295.52499 | 282694 |
| 1718923200 | 299.33 | -9.11 | -2.95 | 307.51 | 308 | 296.94 | 141090 |
| 1718750400 | 308.44 | -2.2 | -0.71 | 311.70999 | 311.70999 | 307.29 | 81033 |
| 1718664000 | 310.64 | 6.7 | 2.20 | 303.82 | 310.96499 | 302.63 | 76191 |
| 1718404800 | 303.94 | -5.38 | -1.74 | 305.3 | 305.32 | 299.87 | 84584 |
| 1718318400 | 309.32 | -2.69 | -0.86 | 310.45999 | 310.99 | 305.2 | 79844 |
| 1718232000 | 312.01 | 10.03 | 3.32 | 311.27999 | 317.70999 | 311.27999 | 94659 |
| 1718145600 | 301.98 | -0.16 | -0.05 | 298.69 | 303.33499 | 298.69 | 112675 |
| 1718059200 | 302.14 | -1.55 | -0.51 | 300.39 | 304.48 | 296.68 | 151905 |
| 1717800000 | 303.69 | -5.79 | -1.87 | 307.765 | 309.1 | 303.32 | 162186 |
| 1717713600 | 309.48 | 3.58 | 1.17 | 308.14 | 312.125 | 304.2 | 159396 |
| 1717627200 | 305.89999 | -2.56 | -0.83 | 306.52 | 310.88 | 305.87 | 103590 |
| 1717540800 | 308.45999 | -4.43 | -1.42 | 308.27999 | 314.57 | 308.27999 | 184945 |
| 1717454400 | 312.89 | 1.91 | 0.61 | 314.91 | 321.83 | 312.62 | 174867 |
| 1717195200 | 310.98 | 3.25 | 1.06 | 308.24 | 311.435 | 307.745 | 122865 |
| 1717108800 | 307.73 | 3.11 | 1.02 | 305.52 | 309.42 | 304 | 116299 |
| 1717022400 | 304.62 | -5.04 | -1.63 | 304.01 | 307.8 | 303.01 | 128493 |
| 1716936000 | 309.66 | 1.58 | 0.51 | 307.37 | 312.99 | 307.37 | 74448 |
| 1716590400 | 308.08 | 3.91 | 1.29 | 304.06 | 308.249 | 303.873 | 123773 |
| 1716504000 | 304.17 | -2.36 | -0.77 | 305.35 | 306.76 | 302.89999 | 104871 |
| 1716417600 | 306.52999 | -5.5 | -1.76 | 310.45999 | 313.4802 | 305.945 | 112280 |
| 1716331200 | 312.02999 | 0.53 | 0.17 | 312.5 | 313.76 | 309.37 | 69151 |
| 1716244800 | 311.5 | -3.32 | -1.05 | 314.13 | 317.27999 | 311.49 | 84582 |
| 1715985600 | 314.82 | -3.14 | -0.99 | 317.95999 | 318.25 | 314.32 | 87223 |
| 1715899200 | 317.95999 | -2.88 | -0.90 | 320.1 | 320.25 | 316.99 | 118422 |
| 1715812800 | 320.83999 | -1.78 | -0.55 | 321.12 | 323.95 | 315.735 | 155026 |
| 1715726400 | 322.62 | 9.49 | 3.03 | 314.82 | 323 | 314.82 | 186689 |
| 1715640000 | 313.13 | 11.56 | 3.83 | 304.85 | 315.95999 | 304.85 | 158291 |
| 1715380800 | 301.57 | -0.14 | -0.05 | 300.20999 | 307.39999 | 299.19 | 85294 |
| 1715294400 | 301.70999 | 2.16 | 0.72 | 301.32 | 303.39999 | 298.97 | 72015 |
| 1715208000 | 299.55 | 2.81 | 0.95 | 293.45 | 299.56 | 293.45 | 116191 |
| 1715121600 | 296.74 | -3.6 | -1.20 | 300.72 | 305.14999 | 296.74 | 127209 |
| 1715035200 | 300.33999 | 5.3 | 1.80 | 295.98 | 301.1 | 295.98 | 87873 |
| 1714776000 | 295.04 | 2.51 | 0.86 | 298.97 | 299.02999 | 293.12 | 101285 |
| 1714689600 | 292.52999 | -1.18 | -0.40 | 293.94 | 296.02999 | 290.25 | 128850 |
| 1714603200 | 293.70999 | -0.31 | -0.11 | 294.83999 | 298.43 | 290.97 | 114940 |
| 1714516800 | 294.02 | -5.56 | -1.86 | 296.70999 | 299 | 293.9606 | 152125 |
| 1714430400 | 299.58 | -0.77 | -0.26 | 303.45 | 303.68 | 296.47 | 159539 |
| 1714171200 | 300.35 | -0.11 | -0.04 | 300.88 | 306.379 | 299.61 | 178226 |
| 1714084800 | 300.45999 | 0.75 | 0.25 | 295 | 300.98 | 286.81 | 274526 |
| 1713998400 | 299.70999 | 20.21 | 7.23 | 280.63 | 304.87 | 280.63 | 406260 |
| 1713912000 | 279.5 | 11.08 | 4.13 | 269.62 | 280.19 | 269.52 | 344081 |
| 1713825600 | 268.42 | 2.89 | 1.09 | 266.3 | 271.51 | 264.67 | 211094 |
| 1713566400 | 265.52999 | 2.37 | 0.90 | 263.17 | 267.45 | 262.415 | 95738 |
| 1713480000 | 263.16 | -2.58 | -0.97 | 267 | 269.04 | 262.31 | 123853 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
