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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719246600 | 545.54999 | -4.25 | -0.77 | 548.5 | 548.65 | 544.4 | 79525 |
| 1718987400 | 549.79999 | 5.15 | 0.95 | 546.7 | 551.45 | 545.4 | 139084 |
| 1718901000 | 544.65 | 2.15 | 0.40 | 541.79999 | 545.1 | 540.6 | 179616 |
| 1718814600 | 542.5 | -3.05 | -0.56 | 542.7 | 543.15 | 541.6 | 17109 |
| 1718728200 | 545.54999 | -3.45 | -0.63 | 545.29999 | 547 | 543.25 | 242737 |
| 1718641800 | 549 | -1.9 | -0.34 | 550.2 | 551.9 | 548.54999 | 86394 |
| 1718382600 | 550.9 | 3.25 | 0.59 | 547.1 | 553.35 | 547.1 | 142290 |
| 1718296200 | 547.65 | 5.8 | 1.07 | 545.6 | 549.04999 | 540.6 | 432998 |
| 1718209800 | 541.85 | -14.1 | -2.54 | 552.29999 | 552.5 | 540.54999 | 320407 |
| 1718123400 | 555.95 | 0.25 | 0.04 | 554.79999 | 558.75 | 554.6 | 41023 |
| 1718037000 | 555.7 | 0.7 | 0.13 | 557.5 | 558.9 | 555.7 | 14584 |
| 1717777800 | 555 | 2.7 | 0.49 | 551.6 | 559.79999 | 549.5 | 123857 |
| 1717691400 | 552.29999 | -3.1 | -0.56 | 551.6 | 553.25 | 550.4 | 81318 |
| 1717605000 | 555.4 | -5.7 | -1.02 | 558.6 | 559.54999 | 555.29999 | 139960 |
| 1717518600 | 561.1 | 1 | 0.18 | 560.29999 | 564.04999 | 557.95 | 41823 |
| 1717432200 | 560.1 | -9.35 | -1.64 | 559.7 | 564.35 | 557.29999 | 75639 |
| 1717173000 | 569.45 | 5.2 | 0.92 | 567.4 | 569.75 | 563.2 | 114456 |
| 1717086600 | 564.25 | 1.75 | 0.31 | 566.79999 | 573.5 | 561.29999 | 604801 |
| 1717000200 | 562.5 | 6.6 | 1.19 | 559.79999 | 563.25 | 559.54999 | 183356 |
| 1716913800 | 555.9 | -1.15 | -0.21 | 555.6 | 557.15 | 554.29999 | 470790 |
| 1716568200 | 557.04999 | -0.5 | -0.09 | 562.7 | 563.1 | 556.45 | 188990 |
| 1716481800 | 557.54999 | 1.5 | 0.27 | 554.6 | 559.2 | 552.6 | 222979 |
| 1716395400 | 556.04999 | -0.75 | -0.13 | 554.7 | 557.7 | 554.5 | 79394 |
| 1716309000 | 556.79999 | 0.6 | 0.11 | 557.79999 | 559.45 | 556.4 | 16029 |
| 1716222600 | 556.2 | -2.55 | -0.46 | 557.9 | 558.5 | 555.95 | 75445 |
| 1715963400 | 558.75 | 1.35 | 0.24 | 560 | 562.04999 | 558.4 | 136460 |
| 1715877000 | 557.4 | -3.15 | -0.56 | 559.7 | 560.5 | 557.15 | 65020 |
| 1715790600 | 560.54999 | -10.5 | -1.84 | 568.7 | 569.75 | 558.9 | 164205 |
| 1715704200 | 571.04999 | -2.35 | -0.41 | 573.29999 | 580.65 | 570.65 | 12164 |
| 1715617800 | 573.4 | -1.55 | -0.27 | 573.5 | 574.35 | 571.04999 | 156200 |
| 1715358600 | 574.95 | -1.25 | -0.22 | 573.2 | 575.9 | 571.45 | 133226 |
| 1715272200 | 576.2 | -3.15 | -0.54 | 580.9 | 582.7 | 575.7 | 12716 |
| 1715185800 | 579.35 | 3.35 | 0.58 | 579.6 | 582.65 | 578.7 | 85589 |
| 1715099400 | 576 | -8.45 | -1.45 | 577 | 578.45 | 575.04999 | 37329 |
| 1714753800 | 584.45 | -11.35 | -1.91 | 586 | 586.7 | 570.7 | 240712 |
| 1714667400 | 595.79999 | -1.55 | -0.26 | 593.9 | 599.95 | 590.9 | 166137 |
| 1714581000 | 597.35 | 8.85 | 1.50 | 597.4 | 599.1 | 595.65 | 64026 |
| 1714494600 | 588.5 | 4.4 | 0.75 | 585.1 | 597.15 | 581.5 | 725431 |
| 1714408200 | 584.1 | -5.75 | -0.97 | 585.4 | 586.54999 | 583.54999 | 23906 |
| 1714149000 | 589.85 | -7.85 | -1.31 | 588.4 | 590.95 | 584.65 | 171204 |
| 1714062600 | 597.7 | 4.2 | 0.71 | 594 | 602 | 591.7 | 203094 |
| 1713976200 | 593.5 | -0.3 | -0.05 | 591.6 | 595.1 | 590.35 | 56130 |
| 1713889800 | 593.79999 | -15.15 | -2.49 | 604.5 | 604.9 | 592.85 | 36775 |
| 1713803400 | 608.95 | 5.95 | 0.99 | 604.7 | 610.65 | 604.7 | 72572 |
| 1713544200 | 603 | 9.1 | 1.53 | 602.7 | 603.6 | 597.29999 | 289250 |
| 1713457800 | 593.9 | -1.7 | -0.29 | 594.5 | 607.35 | 591.15 | 75516 |
| 1713371400 | 595.6 | 2 | 0.34 | 593.29999 | 595.6 | 589.65 | 86437 |
| 1713285000 | 593.6 | 9.7 | 1.66 | 594.5 | 595.6 | 589.6 | 158775 |
| 1713198600 | 583.9 | 1.85 | 0.32 | 581.29999 | 585.25 | 576.65 | 184086 |
| 1712939400 | 582.04999 | 3.4 | 0.59 | 575.79999 | 584.6 | 575.04999 | 109902 |
| 1712853000 | 578.65 | 2.95 | 0.51 | 576.1 | 580.75 | 573 | 83688 |
| 1712766600 | 575.7 | 7.1 | 1.25 | 564 | 577.15 | 561 | 181123 |
| 1712680200 | 568.6 | 3.2 | 0.57 | 565.9 | 570.35 | 561.54999 | 94181 |
| 1712593800 | 565.4 | -2.75 | -0.48 | 568.2 | 569.4 | 564.6 | 28976 |
| 1712334600 | 568.15 | 7.4 | 1.32 | 571.7 | 578.45 | 557.85 | 153345 |
| 1712248200 | 560.75 | -3.3 | -0.59 | 562.79999 | 564.35 | 559.1 | 2619 |
| 1712161800 | 564.04999 | -5.95 | -1.04 | 569.1 | 569.54999 | 563.85 | 40823 |
| 1712075400 | 570 | 9.95 | 1.78 | 566 | 575.5 | 564.5 | 119108 |
| 1711647000 | 560.04999 | -4.1 | -0.73 | 562.1 | 563.45 | 559.1 | 146074 |
| 1711560600 | 564.15 | 1.55 | 0.28 | 563.5 | 565 | 562.15 | 446688 |
| 1711474200 | 562.6 | 0.05 | 0.01 | 561.6 | 563.29999 | 559.7 | 244914 |
| 1711387800 | 562.54999 | -0.4 | -0.07 | 563.29999 | 564.35 | 561.7 | 18064 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
