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 | 3.66 | 0.646506041122 | 566.12 | 579.13 | 552.8102 | 3059656 | 559.9045202 | CS |
| 4 | 73 | 14.6946334393 | 496.78 | 581.5 | 484.5 | 5323210 | 527.69479025 | CS |
| 12 | 77.82 | 15.8183592162 | 491.96 | 581.5 | 473.27 | 4112292 | 510.71730859 | CS |
| 26 | 77.13 | 15.6561453364 | 492.65 | 581.5 | 436.38 | 4246575 | 497.69753177 | CS |
| 52 | 58.07 | 11.3482245803 | 511.71 | 581.5 | 436.38 | 3616061 | 506.1929476 | CS |
| 156 | 152.95 | 36.6936161025 | 416.83 | 581.5 | 383.12 | 3315804 | 493.49956165 | CS |
| 260 | 320.76 | 128.80893101 | 249.02 | 581.5 | 187.72 | 3481284 | 410.59341218 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 569.72 | 10.04 | 1.79 | 560 | 579.13 | 560 | 3201944 |
| 1721947200 | 559.67999 | -0.07 | -0.01 | 562 | 569.89 | 558.58 | 3047541 |
| 1721860800 | 559.75 | 5.05 | 0.91 | 557.9 | 561.13 | 553.02 | 3068366 |
| 1721774400 | 554.7 | -2.89 | -0.52 | 558.53 | 558.835 | 552.8102 | 2785217 |
| 1721688000 | 557.59 | -7.74 | -1.37 | 563.04999 | 564.25 | 557.08 | 2461700 |
| 1721428800 | 565.33 | 0.99 | 0.18 | 566.12 | 569.9 | 561.54 | 3935455 |
| 1721342400 | 564.34 | -8.94 | -1.56 | 564.80999 | 581.5 | 561.4201 | 6834453 |
| 1721256000 | 573.28 | 24.41 | 4.45 | 553.26 | 573.61 | 553.26 | 9704683 |
| 1721169600 | 548.87 | 33.5 | 6.50 | 534.1 | 549.91999 | 527.13 | 11060963 |
| 1721083200 | 515.37 | 3.84 | 0.75 | 524.24 | 530.83 | 513.79999 | 5125272 |
| 1720824000 | 511.53 | 7.17 | 1.42 | 506.6 | 514.57 | 503.43 | 3570154 |
| 1720737600 | 504.36 | 3.43 | 0.68 | 496.85 | 508.73 | 496.85 | 3574796 |
| 1720651200 | 500.93 | 8.82 | 1.79 | 490.94 | 501.5 | 490.1201 | 3189536 |
| 1720564800 | 492.11 | 2.77 | 0.57 | 488.33 | 495.4 | 486.09 | 3056947 |
| 1720478400 | 489.34 | 1.33 | 0.27 | 488.19 | 493.88 | 486.17 | 3450765 |
| 1720219200 | 488.01 | -1.88 | -0.38 | 489 | 489.67 | 484.5 | 3498566 |
| 1720040640 | 489.89 | -8.35 | -1.68 | 497.85 | 498.08 | 486.52 | 2239212 |
| 1719960000 | 498.24 | 3.59 | 0.73 | 494.45 | 498.47 | 493.39 | 3312030 |
| 1719873600 | 494.65 | -14.61 | -2.87 | 506.745 | 508.91 | 492.891 | 4522457 |
| 1719614400 | 509.26 | 22.82 | 4.69 | 496.78 | 509.37 | 489.405 | 22702877 |
| 1719528000 | 486.44 | 2.4 | 0.50 | 485.44 | 488.975 | 482.05 | 2992309 |
| 1719441600 | 484.04 | -0.46 | -0.09 | 484.5 | 487.44 | 481.47 | 3152615 |
| 1719355200 | 484.5 | -5.48 | -1.12 | 490.64 | 491 | 480.6 | 3209689 |
| 1719268800 | 489.98 | 7.39 | 1.53 | 488.86 | 490.89 | 484.5 | 5139287 |
| 1719009600 | 482.59 | -1.93 | -0.40 | 484.39 | 488.3 | 480.59 | 6793292 |
| 1718923200 | 484.52 | 3.47 | 0.72 | 480.04 | 485.92 | 478.11 | 5317539 |
| 1718750400 | 481.05 | -8.18 | -1.67 | 491.68 | 491.7 | 479.04 | 3691973 |
| 1718664000 | 489.23 | -7.89 | -1.59 | 493.01 | 493.12 | 488.695 | 2406752 |
| 1718404800 | 497.12 | -0.18 | -0.04 | 497.65 | 497.85 | 491.73 | 3188024 |
| 1718318400 | 497.3 | 4.23 | 0.86 | 488.73 | 502 | 484.38 | 4965302 |
| 1718232000 | 493.07 | -3.15 | -0.63 | 498.77 | 499.43 | 487.415 | 3938034 |
| 1718145600 | 496.22 | 1.22 | 0.25 | 490.86 | 497.78 | 490.285 | 4598644 |
| 1718059200 | 495 | 4.31 | 0.88 | 491.46 | 495.39 | 486.19 | 3331405 |
| 1717800000 | 490.69 | -11.23 | -2.24 | 500.2 | 500.27 | 490.42 | 3346728 |
| 1717713600 | 501.92 | -1.2 | -0.24 | 503.12 | 504.695 | 497.28 | 2419535 |
| 1717627200 | 503.12 | -2.37 | -0.47 | 508.7 | 509.1 | 498.8 | 2464156 |
| 1717540800 | 505.49 | 8.05 | 1.62 | 497.63 | 508.27 | 494.59 | 3178242 |
| 1717454400 | 497.44 | 2.07 | 0.42 | 494.13 | 498.68 | 493.07 | 2795107 |
| 1717195200 | 495.37 | 13.72 | 2.85 | 482.41 | 498.41 | 482.07 | 6691178 |
| 1717108800 | 481.65 | -3.07 | -0.63 | 482.32 | 486.03 | 478 | 5215496 |
| 1717022400 | 484.72 | -18.96 | -3.76 | 492.34 | 493.9 | 473.27 | 7519183 |
| 1716936000 | 503.68 | -4.49 | -0.88 | 505.21 | 506.65 | 501.9 | 2910049 |
| 1716590400 | 508.17 | -8.66 | -1.68 | 516.11 | 517.14 | 507.52 | 2527997 |
| 1716504000 | 516.83 | -4.52 | -0.87 | 519.2 | 520.08 | 515.23 | 2981010 |
| 1716417600 | 521.35 | -2.2 | -0.42 | 522.82 | 526.28 | 520.65 | 2299207 |
| 1716331200 | 523.54999 | 6.32 | 1.22 | 518.32 | 524.72 | 515.91999 | 2521972 |
| 1716244800 | 517.23 | -7.4 | -1.41 | 524.63 | 524.65 | 516.54 | 2472639 |
| 1715985600 | 524.63 | 3.36 | 0.64 | 521.55999 | 525.85 | 520.01 | 2666384 |
| 1715899200 | 521.27 | 3.72 | 0.72 | 519.72 | 528.16 | 519.51 | 3664186 |
| 1715812800 | 517.54999 | 3.67 | 0.71 | 515.64 | 522.59 | 514.83 | 2981179 |
| 1715726400 | 513.88 | 2.14 | 0.42 | 514.58 | 516.16999 | 507.3 | 2949511 |
| 1715640000 | 511.74 | -1.07 | -0.21 | 512.04999 | 514.66999 | 507.31 | 2451813 |
| 1715380800 | 512.80999 | 5.78 | 1.14 | 506.33 | 513.575 | 506.33 | 2783351 |
| 1715294400 | 507.03 | 3.82 | 0.76 | 502.14 | 507.97 | 502.14 | 2342977 |
| 1715208000 | 503.21 | 2.25 | 0.45 | 504.17 | 507 | 500.075 | 3078879 |
| 1715121600 | 500.96 | 6.58 | 1.33 | 496 | 501.65 | 495.04 | 3757160 |
| 1715035200 | 494.38 | 1.93 | 0.39 | 492.48 | 494.87 | 491.86 | 2029213 |
| 1714776000 | 492.45 | -0.52 | -0.11 | 491.96 | 492.785 | 485.78 | 2487659 |
| 1714689600 | 492.97 | 8.86 | 1.83 | 484.28 | 493.69 | 483.94 | 3651219 |
| 1714603200 | 484.11 | 0.41 | 0.08 | 479.92 | 489.19 | 477.0664 | 2731851 |
| 1714516800 | 483.7 | -5.33 | -1.09 | 490.07 | 490.07 | 482.59 | 3359169 |
| 1714430400 | 489.03 | -6.32 | -1.28 | 496.8 | 497.35 | 487.77 | 2192495 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
