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 | 3.1 | 0.661997095755 | 468.28 | 475.105 | 463.2 | 686913 | 468.92701876 | CS |
| 4 | 12.5063 | 2.72543403555 | 458.8737 | 482.15 | 452.2278 | 757886 | 465.61868785 | CS |
| 12 | -28.29 | -5.66173674625 | 499.67 | 502.805 | 450.18 | 842459 | 475.90764548 | CS |
| 26 | 71.37 | 17.8420539487 | 400.01 | 507.82 | 396.7 | 756579 | 459.79896992 | CS |
| 52 | 144.78 | 44.3294549908 | 326.6 | 507.82 | 314.84 | 707862 | 412.32227416 | CS |
| 156 | 236.85 | 100.989212467 | 234.53 | 507.82 | 195.175 | 738699 | 308.161254 | CS |
| 260 | 294.24 | 166.105904934 | 177.14 | 507.82 | 113 | 835761 | 245.57869042 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 473.37 | 4.12 | 0.88 | 465.47 | 474.1 | 463.2 | 863934 |
| 1738366800 | 469.25 | -3.36 | -0.71 | 472.84 | 473.89 | 467.313 | 691695 |
| 1738280400 | 472.61 | 9.2 | 1.99 | 470.52 | 475.105 | 468.5293 | 545074 |
| 1738194000 | 463.41 | -1.83 | -0.39 | 465.94 | 469.84 | 463.26 | 629162 |
| 1738107600 | 465.24 | -3.03 | -0.65 | 468.28 | 471.1 | 463.4577 | 704701 |
| 1738021200 | 468.27 | -10.91 | -2.28 | 476.58 | 482.15 | 465.72 | 1315553 |
| 1737762000 | 479.18 | 7.26 | 1.54 | 474.31 | 480.805 | 474.31 | 864013 |
| 1737675600 | 471.92 | 0 | 0.00 | 471.92 | 471.92 | 471.92 | 0 |
| 1737589200 | 471.92 | 4.08 | 0.87 | 468.74 | 475.2 | 468.095 | 832441 |
| 1737502800 | 467.84 | 2.98 | 0.64 | 465.33 | 468.17 | 464.82 | 961065 |
| 1737157200 | 464.86 | 2.16 | 0.47 | 468.42 | 468.42 | 462.89 | 620782 |
| 1737070800 | 462.7 | 2.62 | 0.57 | 462.68 | 465.64 | 461.12 | 460565 |
| 1736984400 | 460.08 | -0.76 | -0.16 | 462.88 | 464.999 | 457.1 | 812050 |
| 1736898000 | 460.84 | 4.07 | 0.89 | 457 | 461.3299 | 454.32 | 510744 |
| 1736811600 | 456.77 | 1.51 | 0.33 | 455.26 | 458.85 | 452.2278 | 917396 |
| 1736552400 | 455.26 | -7.47 | -1.61 | 459.01 | 460.54 | 453.785 | 591293 |
| 1736379600 | 462.73 | 7.58 | 1.67 | 456.935 | 463 | 455.93 | 714645 |
| 1736293200 | 455.15 | -1.3 | -0.28 | 458.8737 | 462.9099 | 454.68 | 848942 |
| 1736206800 | 456.45 | -5.39 | -1.17 | 458.83 | 459.955 | 450.18 | 1169045 |
| 1735947600 | 461.84 | 2.61 | 0.57 | 460.75 | 463.509 | 458.76 | 519517 |
| 1735861200 | 459.23 | -3 | -0.65 | 463.4 | 465.22 | 457.71 | 563074 |
| 1735688400 | 462.23 | -1.36 | -0.29 | 463.76 | 466.56 | 460.37 | 455355 |
| 1735602000 | 463.59 | -3.74 | -0.80 | 462.65 | 465.74 | 459.26 | 412578 |
| 1735342800 | 467.33 | -3.98 | -0.84 | 469.39 | 470.62 | 465.57 | 359622 |
| 1735256400 | 471.31 | -1.14 | -0.24 | 470.46 | 472.075 | 468.75 | 291816 |
| 1735077840 | 472.45 | 2.68 | 0.57 | 469.96 | 472.46 | 468.29 | 235382 |
| 1734997200 | 469.77 | -0.17 | -0.04 | 468.94 | 470.245 | 463.5954 | 648931 |
| 1734738000 | 469.94 | 6.13 | 1.32 | 460.17 | 472.57 | 460 | 2396917 |
| 1734651600 | 463.81 | 1.13 | 0.24 | 465.04 | 469.95 | 462.975 | 882947 |
| 1734565200 | 462.68 | 0.93 | 0.20 | 465.17 | 468.26 | 460.03 | 1265170 |
| 1734478800 | 461.75 | -5.51 | -1.18 | 462.42 | 466.035 | 460.13 | 1529886 |
| 1734392400 | 467.26 | -2.53 | -0.54 | 468.19 | 472.305 | 465.31 | 1179521 |
| 1734133200 | 469.79 | -0.13 | -0.03 | 470.66 | 471.5 | 466.3 | 975604 |
| 1734046800 | 469.92 | -8.19 | -1.71 | 480.55 | 482.69 | 468.78 | 1130308 |
| 1733960400 | 478.11 | 1.09 | 0.23 | 479.1475 | 482.67 | 476.11 | 973077 |
| 1733874000 | 477.02 | -1.89 | -0.39 | 478.89 | 482.26 | 475.73 | 990386 |
| 1733787600 | 478.91 | -11.05 | -2.26 | 487.23 | 487.24 | 476.14 | 1447054 |
| 1733528400 | 489.96 | -5.01 | -1.01 | 495 | 495 | 485.7127 | 1503407 |
| 1733442000 | 494.97 | -2.9 | -0.58 | 496.95 | 500.86 | 494.29 | 1323490 |
| 1733355600 | 497.87 | 0.11 | 0.02 | 496.77 | 500.28 | 495.77 | 1038911 |
| 1733269200 | 497.76 | 1.06 | 0.21 | 496.86 | 498.31 | 493.09 | 685683 |
| 1733182800 | 496.7 | -3 | -0.60 | 497.63 | 499.79 | 495.44 | 809458 |
| 1732917840 | 499.7 | -0.96 | -0.19 | 502.805 | 502.805 | 499.185 | 451082 |
| 1732750800 | 500.66 | 4.08 | 0.82 | 496.25 | 502.19 | 496.19 | 747360 |
| 1732664400 | 496.58 | 8.21 | 1.68 | 496.47 | 498 | 491.03 | 610875 |
| 1732578000 | 488.37 | -12.53 | -2.50 | 498.28 | 502.025 | 487.19 | 2609847 |
| 1732318800 | 500.9 | 6.06 | 1.22 | 497.5 | 502.46 | 496.37 | 511637 |
| 1732232400 | 494.84 | 2.24 | 0.45 | 496.5 | 496.5 | 491.3 | 680533 |
| 1732146000 | 492.6 | 5.14 | 1.05 | 489.84 | 493.52 | 485.18 | 580603 |
| 1732059600 | 487.46 | -2.89 | -0.59 | 488.93 | 489.94 | 484.53 | 478353 |
| 1731973200 | 490.35 | 1.35 | 0.28 | 490.28 | 494.38 | 486.61 | 656839 |
| 1731714000 | 489 | -4.7 | -0.95 | 491 | 494.52 | 487.79 | 683788 |
| 1731627600 | 493.7 | -3 | -0.60 | 498.78 | 498.78 | 492.305 | 543073 |
| 1731541200 | 496.7 | -0.75 | -0.15 | 497.1 | 499.81 | 493.43 | 530259 |
| 1731454800 | 497.45 | 0.49 | 0.10 | 499.67 | 501.7493 | 493.01 | 737339 |
| 1731368400 | 496.96 | -7.64 | -1.51 | 507.336 | 507.82 | 496.92 | 785879 |
| 1731109200 | 504.6 | 34.65 | 7.37 | 485.75 | 506.72 | 484.39 | 1184995 |
| 1731022800 | 469.95 | 0.82 | 0.17 | 469.56 | 471.61 | 465.955 | 787243 |
| 1730936400 | 469.13 | 7.04 | 1.52 | 479.28 | 479.78 | 464.417 | 740912 |
| 1730850000 | 462.09 | 3.91 | 0.85 | 459.2 | 462.955 | 459.11 | 544455 |
| 1730763600 | 458.18 | 4.29 | 0.95 | 456.12 | 460.54 | 454.66 | 509948 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
