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 | 7.27 | 2.18989095729 | 331.98 | 350.89 | 330.99 | 631 | 341.18476744 | DR |
| 4 | -17.28 | -4.84671696631 | 356.53 | 368.9 | 330 | 306 | 347.68414444 | DR |
| 12 | -31.26 | -8.43701924375 | 370.51 | 372 | 330 | 201 | 352.90009687 | DR |
| 26 | 61 | 21.9227313567 | 278.25 | 372 | 273.3 | 203 | 333.65307083 | DR |
| 52 | 104.94 | 44.7868208783 | 234.31 | 372 | 231 | 239 | 282.58863847 | DR |
| 156 | 51.28 | 17.8074104941 | 287.97 | 372 | 205 | 329 | 258.86977225 | DR |
| 260 | 90.1 | 36.1629540437 | 249.15 | 372 | 205 | 456 | 279.7705673 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 339.25 | 5.75 | 1.72 | 336.84 | 341 | 336 | 164 |
| 1732224600 | 333.5 | -1.45 | -0.43 | 333.95999 | 334.95 | 333.3 | 956 |
| 1732051800 | 334.95 | -15.94 | -4.54 | 334.95 | 335.27999 | 331.32 | 109 |
| 1731965340 | 350.89 | 1.9 | 0.54 | 331.98 | 350.89 | 330.99 | 827 |
| 1731619800 | 348.99 | -1.9 | -0.54 | 333 | 348.99 | 331.7 | 46 |
| 1731533400 | 350.89 | -3.2 | -0.90 | 332.99 | 350.89 | 330 | 205 |
| 1731446940 | 354.09 | 18.09 | 5.38 | 333.3 | 354.09 | 332 | 323 |
| 1731360540 | 336 | -18.94 | -5.34 | 342.72 | 342.72 | 336 | 459 |
| 1731101400 | 354.94 | 9.94 | 2.88 | 344 | 357.34 | 341.5 | 163 |
| 1731014940 | 345 | 2.21 | 0.64 | 354.09 | 354.09 | 345 | 2 |
| 1730928600 | 342.79 | -17.96 | -4.98 | 355.95 | 355.95 | 336 | 130 |
| 1730842200 | 360.75 | -0.1 | -0.03 | 356.9 | 360.75 | 353.16 | 14 |
| 1730755800 | 360.85 | 0.05 | 0.01 | 355.32 | 360.85 | 353.52 | 15 |
| 1730496600 | 360.8 | 7.09 | 2.00 | 360.5 | 360.8 | 358.75 | 29 |
| 1730410200 | 353.71 | -3.05 | -0.85 | 352.48 | 353.71 | 352.48 | 661 |
| 1730323800 | 356.76 | -2.52 | -0.70 | 357.48 | 358.01 | 354.24 | 46 |
| 1730237340 | 359.28 | 3.68 | 1.03 | 359.15 | 359.28 | 354.96 | 18 |
| 1730151000 | 355.6 | 2.01 | 0.57 | 353.59 | 357.7 | 353.59 | 28 |
| 1729891800 | 353.59 | 0.59 | 0.17 | 356.53 | 368.9 | 351.05 | 1480 |
| 1729805400 | 353 | -6.9 | -1.92 | 352.7 | 356.66 | 352.7 | 10 |
| 1729719000 | 359.9 | 7.1 | 2.01 | 349.92 | 359.9 | 344.75 | 92 |
| 1729632600 | 352.8 | -1.81 | -0.51 | 354.37 | 359.9 | 351.75 | 130 |
| 1729546140 | 354.61 | -4.31 | -1.20 | 357.12 | 360.72 | 354.6 | 61 |
| 1729287000 | 358.92 | 0 | 0.00 | 354.24 | 359.28 | 354.24 | 25 |
| 1729200540 | 358.92 | 2.75 | 0.77 | 356.76 | 358.92 | 356.76 | 4 |
| 1729114140 | 356.17 | -11.82 | -3.21 | 360.18 | 360.18 | 356.17 | 1237 |
| 1729027740 | 367.99 | 16.94 | 4.83 | 350.28 | 367.99 | 350.28 | 7 |
| 1728941340 | 351.05 | -1.95 | -0.55 | 354.2 | 354.2 | 350.99 | 57 |
| 1728682200 | 353 | 3 | 0.86 | 343.06 | 353.97 | 343.06 | 193 |
| 1728595740 | 350 | 0 | 0.00 | 350.7 | 350.7 | 348.93 | 11 |
| 1728509400 | 350 | 2.52 | 0.73 | 347.48 | 350 | 347.48 | 4 |
| 1728422940 | 347.48 | 3.48 | 1.01 | 345 | 347.48 | 345 | 23 |
| 1728336600 | 344 | 0.26 | 0.08 | 343.73 | 344 | 341.08 | 50 |
| 1728077400 | 343.74 | -0.66 | -0.19 | 345 | 345 | 340.68 | 48 |
| 1727991000 | 344.4 | -6.3 | -1.80 | 350.69 | 350.69 | 344.05 | 21 |
| 1727904540 | 350.7 | -2.1 | -0.60 | 347.9 | 350.7 | 347.9 | 47 |
| 1727818200 | 352.8 | -0.7 | -0.20 | 353.5 | 354 | 352.8 | 13 |
| 1727731800 | 353.5 | -2.4 | -0.67 | 359.45 | 359.45 | 353.16 | 33 |
| 1727472600 | 355.9 | -0.64 | -0.18 | 357.35 | 357.35 | 355.5 | 67 |
| 1727386140 | 356.54 | -2.21 | -0.62 | 358.75 | 358.75 | 351.36 | 445 |
| 1727299740 | 358.75 | 4.15 | 1.17 | 357.7 | 358.75 | 357.7 | 5 |
| 1727213400 | 354.6 | -5.76 | -1.60 | 357 | 357 | 352.44 | 360 |
| 1727127000 | 360.36 | 6.51 | 1.84 | 348.2 | 360.36 | 348.2 | 33 |
| 1726867800 | 353.85 | 3.55 | 1.01 | 351.05 | 355.6 | 351.05 | 141 |
| 1726781400 | 350.3 | 0.3 | 0.09 | 351.4 | 352.1 | 347.9 | 168 |
| 1726695000 | 350 | -4.62 | -1.30 | 358.17 | 358.17 | 350 | 445 |
| 1726608600 | 354.62 | -7.54 | -2.08 | 357.48 | 357.48 | 354.6 | 10 |
| 1726522200 | 362.16 | 1.78 | 0.49 | 364.68 | 364.68 | 360 | 28 |
| 1726263000 | 360.38 | -5.47 | -1.50 | 363.34 | 364.08 | 360.38 | 373 |
| 1726176540 | 365.85 | 0.29 | 0.08 | 367.78 | 367.78 | 365.56 | 9 |
| 1726090140 | 365.56 | -3.33 | -0.90 | 367.78 | 367.78 | 364.08 | 44 |
| 1726003740 | 368.89 | 1.48 | 0.40 | 368.52 | 370 | 368.52 | 147 |
| 1725917400 | 367.41 | 0.93 | 0.25 | 368 | 369.26 | 365.56 | 32 |
| 1725658200 | 366.48 | -0.93 | -0.25 | 369.99 | 369.99 | 364.32 | 98 |
| 1725571800 | 367.41 | -0.15 | -0.04 | 369.99 | 369.99 | 367.41 | 21 |
| 1725485400 | 367.56 | -2.44 | -0.66 | 369.98 | 369.98 | 365.76 | 123 |
| 1725399000 | 370 | -0.67 | -0.18 | 364.68 | 370 | 364.68 | 47 |
| 1725312600 | 370.67 | 9.08 | 2.51 | 370.67 | 372 | 370.67 | 23 |
| 1725053400 | 361.59 | -5.25 | -1.43 | 370.51 | 370.51 | 361.59 | 1469 |
| 1724967000 | 366.84 | 9.84 | 2.76 | 358.77 | 366.84 | 358.77 | 159 |
| 1724880600 | 357 | 3.5 | 0.99 | 353.5 | 357 | 353.15 | 84 |
| 1724794140 | 353.5 | 5.72 | 1.64 | 349.65 | 353.85 | 349.65 | 32 |
| 1724707740 | 347.78 | -0.47 | -0.13 | 346.85 | 350 | 346.85 | 397 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
