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 | -4.45 | -1.2723010064 | 349.76 | 365.58 | 340.81 | 245127 | 350.2908578 | CS |
| 4 | 29.94 | 9.49361067952 | 315.37 | 365.58 | 306 | 250487 | 333.20482844 | CS |
| 12 | -30.02 | -7.99829483388 | 375.33 | 409.99 | 302.7001 | 295416 | 347.55382113 | CS |
| 26 | -123.69 | -26.3731343284 | 469 | 495.6799 | 302.7001 | 297170 | 371.99379533 | CS |
| 52 | -22.01 | -5.99205052815 | 367.32 | 495.6799 | 302.7001 | 291949 | 389.06283969 | CS |
| 156 | 122.5 | 54.9795790135 | 222.81 | 495.6799 | 140.66 | 273341 | 277.61381108 | CS |
| 260 | 227.67 | 193.531111867 | 117.64 | 495.6799 | 54.83 | 300183 | 227.11071114 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107600 | 341.16 | -11.36 | -3.22 | 352.28 | 352.28 | 340.83 | 237737 |
| 1738021200 | 352.52 | -0.67 | -0.19 | 353.17 | 365.58 | 351.27 | 288492 |
| 1737762000 | 353.19 | -0.89 | -0.25 | 353.86 | 355.05 | 349.8101 | 217612 |
| 1737675600 | 354.08 | 0 | 0.00 | 354.08 | 354.08 | 354.08 | 0 |
| 1737589200 | 354.08 | 3.29 | 0.94 | 349.76 | 355.5523 | 349.76 | 236667 |
| 1737502800 | 350.79 | 4.61 | 1.33 | 348.21 | 356.84 | 348.21 | 212758 |
| 1737157200 | 346.18 | 0.32 | 0.09 | 349.86 | 351.315 | 345.18 | 210752 |
| 1737070800 | 345.86 | 2.14 | 0.62 | 341.36 | 346.34 | 339.12 | 208879 |
| 1736984400 | 343.72 | 10.75 | 3.23 | 349.65 | 352.18 | 340.6 | 321221 |
| 1736898000 | 332.97 | 17.77 | 5.64 | 324 | 334.68 | 323.5 | 376440 |
| 1736811600 | 315.2 | 1.75 | 0.56 | 311.74 | 316.98 | 311.2 | 224987 |
| 1736552400 | 313.45 | -6.05 | -1.89 | 315.83999 | 316.61 | 309.98 | 222608 |
| 1736379600 | 319.5 | 3.96 | 1.25 | 312.51 | 319.92 | 306 | 287156 |
| 1736293200 | 315.54 | -4.17 | -1.30 | 324.04 | 324.04 | 312.9121 | 256899 |
| 1736206800 | 319.70999 | 3.19 | 1.01 | 320.13 | 325.37 | 318.68 | 304794 |
| 1735947600 | 316.52 | 6.22 | 2.00 | 313.85 | 316.87 | 309.33 | 169357 |
| 1735861200 | 310.3 | -1.04 | -0.33 | 315.37 | 317.955 | 308.27 | 231429 |
| 1735688400 | 311.33999 | 0.43 | 0.14 | 310.91 | 315.4599 | 309.8 | 186947 |
| 1735602000 | 310.91 | 0.24 | 0.08 | 310.89999 | 313.39 | 302.7001 | 288978 |
| 1735342800 | 310.67 | -3.13 | -1.00 | 309.77999 | 313.555 | 307.14999 | 219813 |
| 1735256400 | 313.8 | 1.36 | 0.44 | 308.43 | 314.635 | 307.51 | 200277 |
| 1735077840 | 312.44 | 0.6 | 0.19 | 314.17 | 314.17 | 308.07 | 153858 |
| 1734997200 | 311.83999 | 1.56 | 0.50 | 308.95 | 313.94 | 304.2 | 323530 |
| 1734738000 | 310.27999 | 1.32 | 0.43 | 310.02 | 316.06 | 305.8 | 919743 |
| 1734651600 | 308.95999 | -9.57 | -3.00 | 314.64 | 320.2 | 305.79 | 505770 |
| 1734565200 | 318.52999 | -19.76 | -5.84 | 338.19 | 339.26 | 317.74 | 640709 |
| 1734478800 | 338.29 | -1.67 | -0.49 | 338.7 | 339.21 | 331.22 | 374154 |
| 1734392400 | 339.96 | -4.31 | -1.25 | 340 | 345.05 | 335.27999 | 395354 |
| 1734133200 | 344.27 | -12.89 | -3.61 | 351 | 351.75 | 340.13 | 267755 |
| 1734046800 | 357.16 | -9.18 | -2.51 | 365.41 | 368.99 | 356.07 | 227258 |
| 1733960400 | 366.34 | -0.3 | -0.08 | 371.02 | 373.335 | 365.48 | 223524 |
| 1733874000 | 366.64 | -13.36 | -3.52 | 375.14 | 379.08 | 364.405 | 258357 |
| 1733787600 | 380 | 4.07 | 1.08 | 376.69 | 380.62 | 373.25 | 293969 |
| 1733528400 | 375.93 | 1.82 | 0.49 | 380 | 383.8 | 372.01 | 233599 |
| 1733442000 | 374.11 | -11.99 | -3.11 | 386.05 | 387.89 | 373.25 | 290493 |
| 1733355600 | 386.1 | -6.59 | -1.68 | 390.59 | 393.1 | 380.29 | 310967 |
| 1733269200 | 392.69 | 3.28 | 0.84 | 390.31 | 394.02 | 386.06 | 179965 |
| 1733182800 | 389.41 | -1.23 | -0.31 | 389.04 | 394.385 | 381.82 | 277895 |
| 1732917840 | 390.64 | 0.64 | 0.16 | 394.64 | 398.38 | 387.95 | 129655 |
| 1732750800 | 390 | 2.05 | 0.53 | 391 | 395.85 | 385.985 | 191612 |
| 1732664400 | 387.95 | -18.7 | -4.60 | 401.53 | 401.53 | 383.48 | 376286 |
| 1732578000 | 406.65 | 33.6 | 9.01 | 380 | 409.99 | 380 | 593590 |
| 1732318800 | 373.05 | 11.8 | 3.27 | 365.44 | 373.29 | 363.27 | 368682 |
| 1732232400 | 361.25 | 10.15 | 2.89 | 352.75 | 367.98 | 350.04 | 239843 |
| 1732146000 | 351.1 | 1 | 0.29 | 348.87 | 353.98 | 345.78 | 340999 |
| 1732059600 | 350.1 | -0.75 | -0.21 | 348.51 | 351.5 | 342.75 | 222913 |
| 1731973200 | 350.85 | 3.81 | 1.10 | 345.21 | 354.49 | 344.77 | 259954 |
| 1731714000 | 347.04 | -16.18 | -4.45 | 360.65 | 362.41 | 345.45 | 405194 |
| 1731627600 | 363.22 | 3.97 | 1.11 | 359.55 | 370.032 | 359.55 | 234902 |
| 1731541200 | 359.25 | -0.75 | -0.21 | 367.78 | 368.74 | 358.28 | 275673 |
| 1731454800 | 360 | -10.41 | -2.81 | 358.93 | 369.61 | 358.93 | 220456 |
| 1731368400 | 370.41 | 1.52 | 0.41 | 373.83 | 376.93 | 368.57 | 248882 |
| 1731109200 | 368.89 | -3.66 | -0.98 | 370.77 | 373.97 | 367.1 | 191098 |
| 1731022800 | 372.55 | 1.38 | 0.37 | 371 | 379.32 | 368.46 | 278955 |
| 1730936400 | 371.17 | -6.54 | -1.73 | 375.33 | 375.33 | 351.71 | 593040 |
| 1730850000 | 377.71 | 15.58 | 4.30 | 361.64 | 387.38 | 361.48 | 756173 |
| 1730763600 | 362.13 | 8.4 | 2.37 | 356.4 | 366.89 | 354.28 | 362630 |
| 1730500800 | 353.73 | 0.35 | 0.10 | 357.64 | 362 | 352.65 | 207256 |
| 1730414400 | 353.38 | -2.59 | -0.73 | 353.03 | 357.87 | 349.705 | 190737 |
| 1730328000 | 355.97 | -0.15 | -0.04 | 354 | 366.13 | 351.2 | 269101 |
| 1730241600 | 356.12 | -14.43 | -3.89 | 359.76 | 359.815 | 342.21 | 580243 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
