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 | 9.7 | 3.10161795741 | 312.74 | 323.22 | 310.34 | 388650 | 318.90855905 | CS |
| 4 | 8.83 | 2.81559899238 | 313.61 | 328.635 | 309.5303 | 445088 | 319.5468405 | CS |
| 12 | 74.78 | 30.1946216587 | 247.66 | 328.635 | 243.56 | 476227 | 294.12019403 | CS |
| 26 | 82.35 | 34.2996376359 | 240.09 | 328.635 | 216.6801 | 515448 | 267.54494756 | CS |
| 52 | 95.75 | 42.2382989986 | 226.69 | 328.635 | 216.6801 | 478535 | 259.10670716 | CS |
| 156 | 185.63 | 135.684525985 | 136.81 | 328.635 | 134.87 | 388281 | 209.75489785 | CS |
| 260 | 225.1 | 231.251284159 | 97.34 | 328.635 | 93.33 | 371035 | 180.61645098 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752878400 | 322.44 | 1.4 | 0.44 | 322.62 | 324.18 | 320.65499 | 329664 |
| 1752792000 | 321.04 | 1.34 | 0.42 | 321.32 | 322.7 | 319.43 | 271114 |
| 1752705600 | 319.7 | 1.55 | 0.49 | 318.8 | 320.06 | 315 | 322305 |
| 1752619200 | 318.14999 | -3.45 | -1.07 | 319.04 | 322 | 317.8 | 471043 |
| 1752532800 | 321.6 | 6.79 | 2.16 | 314.74 | 323.22 | 313.02999 | 460402 |
| 1752273600 | 314.81 | 3.22 | 1.03 | 312.74 | 315.33 | 310.33999 | 418386 |
| 1752187200 | 311.58999 | -5.26 | -1.66 | 316.97 | 317.255 | 309.5303 | 616153 |
| 1752100800 | 316.85 | -1.24 | -0.39 | 317.95 | 319.05 | 314.721 | 353864 |
| 1752014400 | 318.08999 | -7.43 | -2.28 | 325.52 | 325.52 | 314.21499 | 537669 |
| 1751928000 | 325.52 | 0.85 | 0.26 | 326 | 328.02 | 324.07 | 299167 |
| 1751576640 | 324.67 | 5.83 | 1.83 | 321 | 324.67 | 320.1 | 220511 |
| 1751496000 | 318.83999 | -2.67 | -0.83 | 319.14 | 320.81 | 315.6256 | 471147 |
| 1751409600 | 321.51 | -6.49 | -1.98 | 327 | 328.635 | 317.66 | 547192 |
| 1751323200 | 328 | 2.27 | 0.70 | 326.02999 | 328.43 | 323.735 | 482604 |
| 1751064000 | 325.73 | 4.45 | 1.39 | 323 | 326.8 | 321.08 | 634389 |
| 1750977600 | 321.27999 | 4.55 | 1.44 | 317.81 | 322.88 | 317.39 | 481743 |
| 1750891200 | 316.73 | -0.88 | -0.28 | 318.02 | 319.58999 | 314.81 | 298228 |
| 1750804800 | 317.61 | -1.59 | -0.50 | 319.92 | 320.3 | 314.85 | 397916 |
| 1750718400 | 319.2 | 3.68 | 1.17 | 316.42 | 319.86 | 314.37 | 467196 |
| 1750459200 | 315.52 | 4.44 | 1.43 | 313.61 | 317.02499 | 311.49 | 705638 |
| 1750286400 | 311.08 | 3.96 | 1.29 | 308.51 | 311.6 | 307.58999 | 464773 |
| 1750200000 | 307.12 | 2.81 | 0.92 | 304.91 | 308.29 | 302.14999 | 383793 |
| 1750113600 | 304.31 | -1.19 | -0.39 | 305.82 | 307.56 | 303.5169 | 332298 |
| 1749854400 | 305.5 | 1.38 | 0.45 | 304.51 | 307.05 | 301.58999 | 419826 |
| 1749768000 | 304.12 | 1.93 | 0.64 | 300 | 307.27 | 299.54 | 483870 |
| 1749681600 | 302.19 | 2.36 | 0.79 | 301.29 | 305.27 | 296.63 | 646635 |
| 1749595200 | 299.83 | -3.89 | -1.28 | 303.14 | 304.79 | 298.06 | 506327 |
| 1749508800 | 303.72 | 0.37 | 0.12 | 305 | 305 | 297.58999 | 429326 |
| 1749249600 | 303.35 | 2.21 | 0.73 | 301.87 | 304.8 | 301.67 | 390608 |
| 1749163200 | 301.14 | 1.09 | 0.36 | 301.77999 | 302.20999 | 298.99 | 334537 |
| 1749076800 | 300.05 | 1.57 | 0.53 | 301.52999 | 301.85 | 298.01 | 410397 |
| 1748990400 | 298.48 | -2.43 | -0.81 | 300.27999 | 302 | 296.6601 | 450853 |
| 1748904000 | 300.91 | 1.27 | 0.42 | 299.62 | 302.12 | 296.98 | 621965 |
| 1748644800 | 299.64 | -0.53 | -0.18 | 301.44 | 303.32 | 295.89999 | 849998 |
| 1748558400 | 300.17 | 5.82 | 1.98 | 296 | 300.67 | 291.1 | 722203 |
| 1748472000 | 294.35 | 20.33 | 7.42 | 281.5 | 297.41 | 280 | 1350234 |
| 1748385600 | 274.02 | 5.97 | 2.23 | 271.57 | 274.395 | 269.92 | 784679 |
| 1748040000 | 268.05 | 0.97 | 0.36 | 265.41 | 268.99 | 264.11 | 352268 |
| 1747953600 | 267.08 | -1.76 | -0.65 | 267.5 | 269.9593 | 266.7 | 284904 |
| 1747867200 | 268.83999 | -8.28 | -2.99 | 276.7 | 278.63 | 268.2665 | 378513 |
| 1747780800 | 277.12 | -4.01 | -1.43 | 279.17 | 280.14 | 275.54 | 472038 |
| 1747694400 | 281.13 | 2.38 | 0.85 | 276.36 | 282.13 | 275.3637 | 487618 |
| 1747435200 | 278.75 | 3.36 | 1.22 | 276.5 | 279.32 | 273.6 | 618300 |
| 1747348800 | 275.39 | 5.86 | 2.17 | 269.52999 | 275.64 | 267.89 | 566685 |
| 1747262400 | 269.52999 | 1.17 | 0.44 | 269.24 | 270.505 | 266.41 | 397308 |
| 1747176000 | 268.36 | -0.12 | -0.04 | 268.87 | 271.73 | 267.88 | 318123 |
| 1747089600 | 268.48 | 4.32 | 1.64 | 266.98 | 269.01 | 259 | 429560 |
| 1746830400 | 264.16 | -3.86 | -1.44 | 269.04 | 269.8 | 261.675 | 405866 |
| 1746744000 | 268.02 | -0.16 | -0.06 | 269.77999 | 272.45999 | 267.486 | 437713 |
| 1746657600 | 268.18 | 4.7 | 1.78 | 263.36 | 269.66 | 263.36 | 615202 |
| 1746571200 | 263.48 | -0.99 | -0.37 | 261.87 | 265.23 | 260.57 | 405638 |
| 1746484800 | 264.47 | 2.11 | 0.80 | 260.5 | 266.70999 | 260.5 | 345513 |
| 1746225600 | 262.36 | 5.17 | 2.01 | 259.52999 | 263.58 | 258.35 | 418982 |
| 1746139200 | 257.19 | 6.43 | 2.56 | 252.18 | 258.495 | 250.39 | 383813 |
| 1746052800 | 250.76 | 0.89 | 0.36 | 250.3 | 251.25 | 247.41 | 465642 |
| 1745966400 | 249.87 | 2.47 | 1.00 | 249.01 | 251.39 | 247.0301 | 374848 |
| 1745880000 | 247.4 | 1.39 | 0.57 | 247.82 | 249.5794 | 245.68 | 447520 |
| 1745620800 | 246.01 | -1.2 | -0.49 | 247.66 | 248.54 | 243.56 | 491612 |
| 1745534400 | 247.21 | 4.51 | 1.86 | 242.04 | 247.9 | 241.78 | 421543 |
| 1745448000 | 242.7 | 1.72 | 0.71 | 245 | 248.385 | 241.47 | 581331 |
| 1745361600 | 240.98 | 3.72 | 1.57 | 238.02 | 242.495 | 237.19 | 687930 |
| 1745275200 | 237.26 | -7.48 | -3.06 | 242.1 | 243 | 234.48 | 386413 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
