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 | -14.81 | -3.07063921544 | 482.31 | 490.09 | 458.93 | 116213 | 476.98689438 | CS |
| 4 | 24.19 | 5.45667817103 | 443.31 | 490.09 | 433.67 | 148739 | 463.98000628 | CS |
| 12 | 39.24 | 9.16265819829 | 428.26 | 490.09 | 409.6 | 127568 | 440.94553777 | CS |
| 26 | 113.18 | 31.9428764958 | 354.32 | 490.09 | 336.33 | 133278 | 403.63021681 | CS |
| 52 | 200.5 | 75.0936329588 | 267 | 490.09 | 258.77 | 132944 | 350.18578073 | CS |
| 156 | 286.66 | 158.515815085 | 180.84 | 490.09 | 136.16 | 157022 | 248.84604657 | CS |
| 260 | 362.7 | 346.08778626 | 104.8 | 490.09 | 26.255 | 182909 | 185.62731337 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 469.08 | -8.87 | -1.86 | 477.87 | 477.87 | 458.93 | 166171 |
| 1739922000 | 477.95 | -3.36 | -0.70 | 481.31 | 481.75 | 477.52 | 92656 |
| 1739576400 | 481.31 | -2.77 | -0.57 | 484.8 | 490.09 | 479.5 | 85448 |
| 1739490000 | 484.08 | 10.94 | 2.31 | 482.31 | 486.82 | 474.8433 | 120576 |
| 1739403600 | 473.14 | 4.6 | 0.98 | 465.74 | 476.29 | 463.22 | 111865 |
| 1739317200 | 468.54 | 3.73 | 0.80 | 463.54 | 470.33 | 463.32 | 156776 |
| 1739230800 | 464.81 | -4.8 | -1.02 | 469.87 | 472.2 | 464 | 119836 |
| 1738971600 | 469.61 | -2.63 | -0.56 | 467.99 | 477.99 | 467.99 | 204943 |
| 1738885200 | 472.24 | 0.61 | 0.13 | 475 | 489.9862 | 469.99 | 156641 |
| 1738798800 | 471.63 | 13.31 | 2.90 | 464.76 | 474.86 | 457.37 | 235369 |
| 1738712400 | 458.32 | 9.91 | 2.21 | 446.46 | 458.925 | 446.46 | 131255 |
| 1738626000 | 448.41 | -8.08 | -1.77 | 439.23 | 453.375 | 433.67 | 197119 |
| 1738366800 | 456.49 | -5.45 | -1.18 | 465.79 | 465.79 | 455.87 | 108976 |
| 1738280400 | 461.94 | 12.49 | 2.78 | 455.35 | 471.28 | 455.35 | 154591 |
| 1738194000 | 449.45 | -9.36 | -2.04 | 440.65 | 458.19 | 436.92 | 285987 |
| 1738107600 | 458.81 | 4.35 | 0.96 | 460.43 | 460.43 | 452.77 | 137418 |
| 1738021200 | 454.46 | 4.89 | 1.09 | 442.03 | 458 | 442.03 | 145779 |
| 1737762000 | 449.57 | 9.52 | 2.16 | 443.31 | 450.66 | 443.31 | 81565 |
| 1737675600 | 440.05 | 0 | 0.00 | 440.05 | 440.05 | 440.05 | 0 |
| 1737589200 | 440.05 | -7.56 | -1.69 | 444.19 | 447.09 | 439.22 | 134951 |
| 1737502800 | 447.61 | -0.05 | -0.01 | 450.41 | 456.68 | 446.3 | 118468 |
| 1737157200 | 447.66 | 2.86 | 0.64 | 448.03 | 449.58 | 444.88 | 95883 |
| 1737070800 | 444.8 | -2.19 | -0.49 | 445.54 | 446.925 | 442.555 | 75959 |
| 1736984400 | 446.99 | 10.77 | 2.47 | 443.1 | 449.56 | 443.1 | 134494 |
| 1736898000 | 436.22 | 7.94 | 1.85 | 430 | 436.69 | 428.86 | 128202 |
| 1736811600 | 428.28 | 7.38 | 1.75 | 415.03 | 428.99 | 415.03 | 100904 |
| 1736552400 | 420.9 | 0.2 | 0.05 | 412.58 | 421.955 | 412.58 | 128973 |
| 1736379600 | 420.7 | 1.1 | 0.26 | 414.45 | 421.435 | 414.45 | 105194 |
| 1736293200 | 419.6 | 0.34 | 0.08 | 420.79 | 422.315 | 415.43 | 110986 |
| 1736206800 | 419.26 | 0.71 | 0.17 | 420.75 | 426.93 | 418.49 | 109798 |
| 1735947600 | 418.55 | 2.3 | 0.55 | 420.77 | 421.53 | 414.74 | 104622 |
| 1735861200 | 416.25 | -5.23 | -1.24 | 421.58 | 427.85 | 416.12 | 113593 |
| 1735688400 | 421.48 | 2.37 | 0.57 | 421.32 | 428.29 | 419.99 | 83290 |
| 1735602000 | 419.11 | -4.03 | -0.95 | 416.32 | 423.18 | 416.32 | 78514 |
| 1735342800 | 423.14 | -6.15 | -1.43 | 425.4 | 426.255 | 418.84 | 59680 |
| 1735256400 | 429.29 | 3.11 | 0.73 | 422.73 | 430.14 | 422.73 | 49667 |
| 1735077840 | 426.18 | 7.72 | 1.84 | 418.95 | 426.97 | 415.8 | 38133 |
| 1734997200 | 418.46 | -1.53 | -0.36 | 416.82 | 423.8579 | 412.815 | 150433 |
| 1734738000 | 419.99 | 5.09 | 1.23 | 411.06 | 423.91 | 411.06 | 387593 |
| 1734651600 | 414.9 | 3.89 | 0.95 | 418.12 | 420.945 | 411.55 | 185807 |
| 1734565200 | 411.01 | -10.47 | -2.48 | 426.22 | 428.56 | 410.99 | 252878 |
| 1734478800 | 421.48 | -5.73 | -1.34 | 423.64 | 428.8648 | 420.83 | 140439 |
| 1734392400 | 427.21 | 0.11 | 0.03 | 427.36 | 431.825 | 424.48 | 88497 |
| 1734133200 | 427.1 | 2.1 | 0.49 | 427.95 | 428.735 | 420.96 | 117296 |
| 1734046800 | 425 | 0.27 | 0.06 | 425.6 | 428.76 | 423.145 | 65822 |
| 1733960400 | 424.73 | 0.17 | 0.04 | 428.56 | 429.39 | 423.93 | 117532 |
| 1733874000 | 424.56 | -0.13 | -0.03 | 430.44 | 430.44 | 420.72 | 141957 |
| 1733787600 | 424.69 | -5.8 | -1.35 | 429.64 | 435.16 | 424.145 | 104968 |
| 1733528400 | 430.49 | 2.09 | 0.49 | 433.75 | 435.73 | 427.75 | 80534 |
| 1733442000 | 428.4 | -6.6 | -1.52 | 436.83 | 437.6 | 428.29 | 122408 |
| 1733355600 | 435 | 2.98 | 0.69 | 435.29 | 438.77 | 431.88 | 110209 |
| 1733269200 | 432.02 | 4.21 | 0.98 | 429.86 | 436.15 | 425.77 | 127721 |
| 1733182800 | 427.81 | 2.01 | 0.47 | 423.79 | 431.93 | 409.6 | 111689 |
| 1732917840 | 425.8 | -1.96 | -0.46 | 428.26 | 434.48 | 425.23 | 47696 |
| 1732750800 | 427.76 | -4.2 | -0.97 | 437.24 | 437.58 | 423.895 | 68348 |
| 1732664400 | 431.96 | -1.25 | -0.29 | 427.92 | 432.39 | 424.16 | 178468 |
| 1732578000 | 433.21 | 12.07 | 2.87 | 425 | 440.32 | 425 | 215194 |
| 1732318800 | 421.14 | 12.48 | 3.05 | 413.06 | 422.92 | 413.06 | 85892 |
| 1732232400 | 408.66 | 6.93 | 1.73 | 405.26 | 411.655 | 400 | 317636 |
| 1732146000 | 401.73 | 0.48 | 0.12 | 402.09 | 404.13 | 399.11 | 161852 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
