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 | 10.85 | 2.08041723391 | 521.53 | 532.39 | 511 | 3085133 | 521.22831045 | CS |
| 4 | 19.38 | 3.77777777778 | 513 | 534.025 | 498.53 | 2891375 | 517.38096382 | CS |
| 12 | 50.29 | 10.4316621378 | 482.09 | 534.025 | 473.1101 | 2513681 | 505.11665083 | CS |
| 26 | 82.38 | 18.3066666667 | 450 | 534.025 | 428.86 | 2486221 | 476.83461067 | CS |
| 52 | 121.55 | 29.5864469489 | 410.83 | 534.025 | 404.315 | 2468359 | 463.31842539 | CS |
| 156 | 202.67 | 61.4691698766 | 329.71 | 534.025 | 276.87 | 2898383 | 387.26463212 | CS |
| 260 | 243.35 | 84.1954122409 | 289.03 | 534.025 | 199.99 | 3463201 | 354.79003704 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 532.38 | 3.9 | 0.74 | 528.59 | 533.62 | 526.58 | 2043436 |
| 1732664400 | 528.48 | 1.88 | 0.36 | 528.37 | 530.6499 | 525.05999 | 2287467 |
| 1732578000 | 526.6 | 5.74 | 1.10 | 521.48 | 528.25 | 521.48 | 4426077 |
| 1732318800 | 520.86 | 5.76 | 1.12 | 518.04 | 521.705 | 516.6 | 3055937 |
| 1732232400 | 515.1 | 2.56 | 0.50 | 513.61 | 520.12 | 511.58 | 3030213 |
| 1732146000 | 512.54 | -6.92 | -1.33 | 521.86 | 522.5 | 511 | 2364916 |
| 1732059600 | 519.46 | -2.17 | -0.42 | 519.24 | 522.65 | 516.756 | 2678456 |
| 1731973200 | 521.63 | -0.26 | -0.05 | 517.91 | 523.49 | 517 | 2436033 |
| 1731714000 | 521.89 | 1.49 | 0.29 | 519.99 | 523.39 | 519.955 | 2204060 |
| 1731627600 | 520.4 | -1.48 | -0.28 | 519.22 | 522.36 | 517.65 | 2417008 |
| 1731541200 | 521.88 | -7.29 | -1.38 | 531.1 | 531.1 | 516.415 | 2631203 |
| 1731454800 | 529.16999 | -0.95 | -0.18 | 529.1 | 530.9 | 527.29999 | 2567223 |
| 1731368400 | 530.12 | 5.36 | 1.02 | 528.85 | 534.025 | 528.515 | 2179838 |
| 1731109200 | 524.76 | 6.88 | 1.33 | 520.97 | 528.84 | 519.53 | 2172072 |
| 1731022800 | 517.88 | -3.25 | -0.62 | 524 | 524.03 | 516.5901 | 2338882 |
| 1730936400 | 521.13 | 15.57 | 3.08 | 519.71 | 522.5 | 515.94 | 3561852 |
| 1730850000 | 505.56 | -0.02 | -0.00 | 505.91 | 508.15 | 503.61 | 2101860 |
| 1730763600 | 505.58 | -2.5 | -0.49 | 509.25 | 510 | 503.03 | 2152711 |
| 1730500800 | 508.08 | 8.49 | 1.70 | 500.44 | 510.55 | 500.44 | 3730116 |
| 1730414400 | 499.59 | -14.1 | -2.74 | 523.84 | 527.8999 | 499.03 | 5504827 |
| 1730328000 | 513.69 | 7.41 | 1.46 | 513 | 516.45 | 509.61 | 3057224 |
| 1730241600 | 506.28 | -1.93 | -0.38 | 507.4198 | 511.39 | 505.7 | 2043469 |
| 1730155200 | 508.21 | 0.85 | 0.17 | 507.16 | 510.8599 | 507.16 | 2044769 |
| 1729896000 | 507.36 | -3.26 | -0.64 | 512.5 | 514.73 | 505.62 | 1582190 |
| 1729809600 | 510.62 | -3.11 | -0.61 | 511.9 | 513.34 | 509.46 | 1896819 |
| 1729723200 | 513.73 | 0.71 | 0.14 | 512.66 | 514.7199 | 512.13 | 1737156 |
| 1729636800 | 513.02 | -1.99 | -0.39 | 511.23 | 514.54999 | 510.5 | 1799085 |
| 1729550400 | 515.01 | -1.33 | -0.26 | 516.99 | 518.82 | 513.9401 | 2216002 |
| 1729291200 | 516.34 | 2.58 | 0.50 | 514.54 | 518 | 512.58 | 2604586 |
| 1729204800 | 513.76 | -0.31 | -0.06 | 516.29 | 517.04499 | 511.52 | 2227415 |
| 1729118400 | 514.07 | 6.84 | 1.35 | 506.92 | 515.4025 | 506 | 2956692 |
| 1729032000 | 507.23 | 0.57 | 0.11 | 505.05 | 509.88 | 504 | 2885571 |
| 1728945600 | 506.66 | 4.4 | 0.88 | 504.36 | 508.79 | 502.05 | 2126623 |
| 1728686400 | 502.26 | 4.24 | 0.85 | 496.51 | 502.92 | 496.51 | 1882312 |
| 1728600000 | 498.02 | -1.93 | -0.39 | 499.6 | 500.7234 | 495.84 | 1440560 |
| 1728513600 | 499.95 | 2.89 | 0.58 | 498.38 | 500.7499 | 495.59 | 1707403 |
| 1728427200 | 497.06 | 5.76 | 1.17 | 492.5 | 497.53 | 491.53 | 1671159 |
| 1728340800 | 491.3 | -6.4 | -1.29 | 497.33 | 497.65 | 490.75 | 1963179 |
| 1728081600 | 497.7 | 2.73 | 0.55 | 497.945 | 499 | 492.47 | 1816109 |
| 1727995200 | 494.97 | -0.6 | -0.12 | 495.58 | 496.625 | 493 | 1338147 |
| 1727908800 | 495.57 | -0.81 | -0.16 | 492.43 | 495.86 | 489.68 | 1622926 |
| 1727822400 | 496.38 | 2.58 | 0.52 | 497.26 | 498.03 | 493.11 | 3607697 |
| 1727735520 | 493.8 | 0.16 | 0.03 | 491.78 | 494.99 | 490.11 | 2831983 |
| 1727476800 | 493.64 | 2.37 | 0.48 | 491.03 | 496 | 490.39 | 2174427 |
| 1727390400 | 491.27 | 1.82 | 0.37 | 491 | 493.625 | 489 | 3073569 |
| 1727304000 | 489.45 | 2.04 | 0.42 | 484.76 | 489.9 | 483.54 | 3482721 |
| 1727217600 | 487.41 | -9.73 | -1.96 | 492.68 | 493.26 | 484.42 | 4143180 |
| 1727131200 | 497.14 | 4.4 | 0.89 | 493.16 | 497.69 | 491.3 | 2189282 |
| 1726872000 | 492.74 | -0.27 | -0.05 | 489.65 | 493.53 | 487.74 | 3470036 |
| 1726785600 | 493.01 | -1.75 | -0.35 | 500 | 500.81 | 486.25 | 3435926 |
| 1726699200 | 494.76 | -6.23 | -1.24 | 501.28 | 501.66 | 494.04 | 2125712 |
| 1726612800 | 500.99 | 3.28 | 0.66 | 499.19 | 501.74 | 498 | 2142181 |
| 1726526400 | 497.71 | 4.35 | 0.88 | 494.75 | 498.32 | 493.39 | 1556316 |
| 1726267200 | 493.36 | 1.25 | 0.25 | 493.1 | 496.85 | 491.84 | 2179841 |
| 1726180800 | 492.11 | 3.93 | 0.81 | 485.37 | 492.88 | 483 | 2231111 |
| 1726094400 | 488.18 | 0.16 | 0.03 | 487.8 | 489.11 | 477.84 | 2478647 |
| 1726008000 | 488.02 | 0.93 | 0.19 | 485.579 | 488.33 | 482.33 | 2179794 |
| 1725921600 | 487.09 | 10.97 | 2.30 | 480.5 | 489.21 | 479.565 | 2336614 |
| 1725662400 | 476.12 | -1.24 | -0.26 | 479.335 | 480.44 | 474.71 | 2075722 |
| 1725576000 | 477.36 | -5.78 | -1.20 | 480.66 | 480.97 | 473.1101 | 2261231 |
| 1725489600 | 483.14 | 1.02 | 0.21 | 482.09 | 486.17 | 481.18 | 2144048 |
| 1725403200 | 482.12 | -1.22 | -0.25 | 484.095 | 486.69 | 480.04 | 1953145 |
| 1725057600 | 483.34 | 2.54 | 0.53 | 481.84 | 485.74 | 479.65 | 2981800 |
| 1724971200 | 480.8 | 9 | 1.91 | 474.47 | 481.92 | 474.47 | 1883058 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
