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 | 5.19 | 1.2045955669 | 430.85 | 437.45 | 425.96 | 273874 | 432.77428006 | CS |
| 4 | 9.75 | 2.28717539703 | 426.29 | 437.45 | 416 | 220815 | 429.0102835 | CS |
| 12 | 51.32 | 13.3395716365 | 384.72 | 437.45 | 381.03 | 231710 | 413.66144966 | CS |
| 26 | 12.25 | 2.89058259987 | 423.79 | 437.45 | 355.41 | 254246 | 402.21045796 | CS |
| 52 | 19.85 | 4.76945625796 | 416.19 | 448.19 | 355.41 | 242075 | 407.5313581 | CS |
| 156 | 1.29 | 0.296722254169 | 434.75 | 493.97 | 325 | 247906 | 408.79518385 | CS |
| 260 | 120.99 | 38.4034280273 | 315.05 | 493.97 | 195.34 | 262047 | 389.10193077 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 435.28 | 2.54 | 0.59 | 431.02 | 435.87 | 430.015 | 164570 |
| 1727131200 | 432.74 | 0.61 | 0.14 | 432.48 | 433.3 | 430 | 169597 |
| 1726872000 | 432.13 | -4.48 | -1.03 | 434.45 | 437.34 | 428.76 | 625598 |
| 1726785600 | 436.61 | 9.86 | 2.31 | 433.25 | 437.45 | 427.24 | 249907 |
| 1726699200 | 426.75 | -2.14 | -0.50 | 430.85 | 432.78 | 425.96 | 159698 |
| 1726612800 | 428.89 | -0.25 | -0.06 | 429.01 | 432.2 | 426.27 | 167886 |
| 1726526400 | 429.14 | 1.39 | 0.32 | 429.27 | 432.305 | 427.7638 | 133425 |
| 1726267200 | 427.75 | 0.16 | 0.04 | 428.54 | 429.69 | 426.73 | 140738 |
| 1726180800 | 427.59 | 1.92 | 0.45 | 422.54 | 427.59 | 418.91 | 179772 |
| 1726094400 | 425.67 | -2.04 | -0.48 | 425.47 | 426.21 | 416 | 142707 |
| 1726008000 | 427.71 | 3.45 | 0.81 | 423.92 | 429.62 | 422.91 | 174050 |
| 1725921600 | 424.26 | 2.49 | 0.59 | 424.61 | 431.16 | 422.18 | 262325 |
| 1725662400 | 421.77 | -8.7 | -2.02 | 431.52 | 431.52 | 421.27 | 233877 |
| 1725576000 | 430.47 | 0.87 | 0.20 | 429.7 | 432.35 | 429.08 | 249594 |
| 1725489600 | 429.6 | 9.6 | 2.29 | 420.7 | 430.59 | 420.46 | 329659 |
| 1725403200 | 420 | -12.8 | -2.96 | 431.08 | 431.08 | 419.25 | 206347 |
| 1725057600 | 432.8 | 6.19 | 1.45 | 428.12 | 433.795 | 424.725 | 296809 |
| 1724971200 | 426.61 | 1.15 | 0.27 | 427.44 | 432.06 | 425.295 | 170624 |
| 1724884800 | 425.46 | -0.07 | -0.02 | 426.29 | 429.39 | 424.3 | 138311 |
| 1724798400 | 425.53 | 3.36 | 0.80 | 422.17 | 426.365 | 420.13 | 96626 |
| 1724712000 | 422.17 | -0.35 | -0.08 | 424 | 427 | 421.78 | 80094 |
| 1724452800 | 422.52 | 4.77 | 1.14 | 420 | 422.935 | 418.1 | 104219 |
| 1724366400 | 417.75 | -0.98 | -0.23 | 418.97 | 420.94 | 417.23 | 122539 |
| 1724280000 | 418.73 | 3.28 | 0.79 | 417.27 | 420.825 | 415.78 | 230962 |
| 1724193600 | 415.45 | -3.97 | -0.95 | 419.45 | 419.45 | 415.02 | 142205 |
| 1724107200 | 419.42 | 2.84 | 0.68 | 416.43 | 419.44 | 415.97 | 124051 |
| 1723848000 | 416.58 | 3.22 | 0.78 | 413.56 | 416.97 | 412.8 | 136607 |
| 1723761600 | 413.36 | 4.83 | 1.18 | 411.63 | 414 | 409.06 | 132699 |
| 1723675200 | 408.53 | -2.33 | -0.57 | 410.77 | 411.48 | 406.42 | 131701 |
| 1723588800 | 410.86 | 3.27 | 0.80 | 406.64 | 410.98 | 406.615 | 157734 |
| 1723502400 | 407.59 | -1.45 | -0.35 | 409.27 | 410.54 | 404.75 | 170516 |
| 1723243200 | 409.04 | -1.14 | -0.28 | 409.86 | 410.1 | 405.38 | 137245 |
| 1723156800 | 410.18 | 5.56 | 1.37 | 404.75 | 410.61 | 404.45 | 153332 |
| 1723070400 | 404.62 | -1.92 | -0.47 | 408.31 | 414.315 | 403.78 | 183356 |
| 1722984000 | 406.54 | 6.81 | 1.70 | 400.22 | 411.93 | 398.56 | 340225 |
| 1722897600 | 399.73 | -10.81 | -2.63 | 404.04 | 405.33 | 397.7801 | 296424 |
| 1722638400 | 410.54 | -7.64 | -1.83 | 414.265 | 416.28 | 407.83 | 326527 |
| 1722552000 | 418.18 | -3.68 | -0.87 | 422.42 | 424.5 | 414.65 | 222116 |
| 1722465600 | 421.86 | -2.12 | -0.50 | 424.5 | 429.83 | 420.91 | 316288 |
| 1722379200 | 423.98 | 0.94 | 0.22 | 424.74 | 426.225 | 421.51 | 218240 |
| 1722292800 | 423.04 | 1.48 | 0.35 | 422.2 | 424.01 | 421.01 | 314657 |
| 1722033600 | 421.56 | 5.86 | 1.41 | 420 | 425.9 | 414.94 | 335622 |
| 1721947200 | 415.7 | -1.3 | -0.31 | 417 | 422.86 | 413.69 | 479914 |
| 1721860800 | 417 | 14.83 | 3.69 | 422.33 | 424.1 | 410.47 | 719902 |
| 1721774400 | 402.17 | 3.72 | 0.93 | 400.3 | 404.86 | 399.89 | 326691 |
| 1721688000 | 398.45 | 5.52 | 1.40 | 395.54 | 398.97 | 392.73 | 121472 |
| 1721428800 | 392.93 | -6.19 | -1.55 | 399.13 | 399.13 | 391.58 | 402383 |
| 1721342400 | 399.12 | -2.94 | -0.73 | 400.4 | 404.725 | 398.8674 | 269410 |
| 1721256000 | 402.06 | -1.36 | -0.34 | 402.79 | 405.85 | 401.69 | 267592 |
| 1721169600 | 403.42 | 8.55 | 2.17 | 395.85 | 404.54 | 392.48 | 332862 |
| 1721083200 | 394.87 | 0.76 | 0.19 | 394.36 | 398.005 | 392.65 | 212187 |
| 1720824000 | 394.11 | 0.12 | 0.03 | 396.32 | 397.8435 | 393.75 | 193025 |
| 1720737600 | 393.99 | 5.29 | 1.36 | 391 | 396.725 | 391 | 290374 |
| 1720651200 | 388.7 | 7.01 | 1.84 | 383.62 | 389.59 | 382.81 | 172998 |
| 1720564800 | 381.69 | -1.15 | -0.30 | 382.4 | 386.555 | 381.39 | 203579 |
| 1720478400 | 382.84 | 1.37 | 0.36 | 384.05 | 385.655 | 381.97 | 348986 |
| 1720219200 | 381.47 | -5.81 | -1.50 | 386.09 | 388.0635 | 381.03 | 292168 |
| 1720040640 | 387.28 | 2.72 | 0.71 | 384.72 | 390.63 | 384.72 | 136135 |
| 1719960000 | 384.56 | 1.65 | 0.43 | 382.59 | 388.19 | 381.495 | 193445 |
| 1719873600 | 382.91 | -5.07 | -1.31 | 389.66 | 390.495 | 382.88 | 261818 |
| 1719614400 | 387.98 | 1.57 | 0.41 | 388.41 | 391.7 | 384.42 | 406051 |
| 1719528000 | 386.41 | 2.13 | 0.55 | 386.04 | 387.535 | 383.75 | 201288 |
| 1719441600 | 384.28 | -0.88 | -0.23 | 382.8 | 385.815 | 380.63 | 181008 |
| 1719355200 | 385.16 | -6.07 | -1.55 | 390.27 | 391 | 383.81 | 279332 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
