News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.61 | -0.852885432325 | 306.02 | 307.23 | 300.1 | 799100 | 302.77084112 | SP |
| 4 | 6.11 | 2.05516313488 | 297.3 | 309.61 | 296.8 | 667427 | 302.98826355 | SP |
| 12 | 27.68 | 10.0388060784 | 275.73 | 309.61 | 274.72 | 813348 | 293.41467536 | SP |
| 26 | 34.91 | 13.0018621974 | 268.5 | 309.61 | 265.7 | 757650 | 285.99450267 | SP |
| 52 | 53.67 | 21.490349964 | 249.74 | 309.61 | 224.4132 | 835071 | 264.2357474 | SP |
| 156 | 55.53 | 22.4019686945 | 247.88 | 309.61 | 192.01 | 897873 | 239.80539471 | SP |
| 260 | 137.08 | 82.414477244 | 166.33 | 309.61 | 120.2 | 889007 | 216.89438029 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 303.41 | -0.43 | -0.14 | 303.74 | 305.01 | 303.19 | 628086 |
| 1721687400 | 303.83999 | 3.28 | 1.09 | 302.70999 | 304.08 | 301.76 | 876486 |
| 1721428200 | 300.56 | -2.05 | -0.68 | 302.41 | 303.2 | 300.1 | 1130745 |
| 1721341800 | 302.61 | -2.38 | -0.78 | 305.94 | 306.52999 | 301.35 | 780301 |
| 1721255400 | 304.99 | -4.38 | -1.42 | 306.02 | 307.23 | 304.88 | 579883 |
| 1721169000 | 309.37 | 2.15 | 0.70 | 308.20999 | 309.61 | 307.82 | 441686 |
| 1721082600 | 307.22 | 0.89 | 0.29 | 307.47 | 309.05 | 306.29 | 707476 |
| 1720823400 | 306.33 | 1.92 | 0.63 | 304.93 | 308.25 | 304.8 | 1028767 |
| 1720737000 | 304.41 | -1.93 | -0.63 | 306.54 | 307.20999 | 303.945 | 629271 |
| 1720650600 | 306.33999 | 2.97 | 0.98 | 304.26 | 306.48 | 303.83 | 560905 |
| 1720564200 | 303.37 | 0.07 | 0.02 | 303.92 | 304.24 | 303.27 | 427781 |
| 1720477800 | 303.3 | 0.27 | 0.09 | 303.57 | 303.83 | 302.73 | 352331 |
| 1720218600 | 303.02999 | 1.74 | 0.58 | 301.70999 | 303.19 | 301.12 | 872267 |
| 1720040640 | 301.29 | 1.12 | 0.37 | 300.14 | 301.6 | 300.01 | 372553 |
| 1719959400 | 300.17 | 2.02 | 0.68 | 297.35 | 300.17 | 297.33999 | 729428 |
| 1719873000 | 298.14999 | -0.54 | -0.18 | 298.58 | 298.64999 | 296.8 | 589737 |
| 1719613800 | 298.69 | 0 | 0.00 | 298.69 | 298.69 | 298.69 | 0 |
| 1719527400 | 298.69 | 0.42 | 0.14 | 298.26 | 298.9674 | 297.8 | 565979 |
| 1719441000 | 298.27 | 0.4 | 0.13 | 297.3 | 298.58 | 296.91 | 739995 |
| 1719354600 | 297.87 | 0.86 | 0.29 | 297.45 | 298.1 | 296.68 | 482504 |
| 1719268200 | 297.01 | -0.63 | -0.21 | 297.49 | 299.12 | 296.94 | 740557 |
| 1719009000 | 297.64 | -0.05 | -0.02 | 297.8 | 298.07 | 296.72 | 536506 |
| 1718922600 | 297.69 | -1.03 | -0.34 | 299.2 | 299.58999 | 297.02999 | 423127 |
| 1718749800 | 298.72 | 0.78 | 0.26 | 298.02 | 298.77999 | 297.83 | 711709 |
| 1718663400 | 297.94 | 2.19 | 0.74 | 295.45999 | 298.69 | 295.01 | 1738435 |
| 1718404200 | 295.75 | 0.07 | 0.02 | 294.99 | 295.75 | 294.17 | 436943 |
| 1718317800 | 295.68 | 0.16 | 0.05 | 296.52 | 296.52 | 294.27 | 516340 |
| 1718231400 | 295.52 | 2.47 | 0.84 | 295.89 | 296.9415 | 294.95999 | 867713 |
| 1718145000 | 293.05 | -0.01 | -0.00 | 291.66 | 293.05 | 290.29 | 1204974 |
| 1718058600 | 293.06 | 0.93 | 0.32 | 291.6 | 293.26 | 291.32 | 437186 |
| 1717799400 | 292.13 | -0.46 | -0.16 | 291.91 | 293.61 | 291.33999 | 568516 |
| 1717713000 | 292.58999 | -0.02 | -0.01 | 292.75 | 293.1 | 291.58999 | 683945 |
| 1717626600 | 292.61 | 3.28 | 1.13 | 290.69 | 292.69 | 289.27999 | 399186 |
| 1717540200 | 289.33 | 0.26 | 0.09 | 288.62 | 289.69 | 287.51029 | 760662 |
| 1717453800 | 289.07 | 0.21 | 0.07 | 290.02999 | 290.08 | 286.39999 | 590166 |
| 1717194600 | 288.86 | 2.19 | 0.76 | 287.29 | 289.12 | 284.2 | 3224713 |
| 1717108200 | 286.67 | -1.57 | -0.54 | 287.42 | 287.97 | 285.88 | 2367413 |
| 1717021800 | 288.24 | -2.06 | -0.71 | 288.08999 | 288.94 | 287.935 | 2750979 |
| 1716935400 | 290.3 | -0.12 | -0.04 | 291.06 | 291.06 | 289.02 | 869662 |
| 1716589800 | 290.42 | 1.87 | 0.65 | 289.36 | 290.93 | 289.02 | 802034 |
| 1716503400 | 288.55 | -2.3 | -0.79 | 292.64999 | 292.64999 | 287.94 | 782233 |
| 1716417000 | 290.85 | -0.96 | -0.33 | 291.48 | 291.805 | 289.75 | 893669 |
| 1716330600 | 291.81 | 0.49 | 0.17 | 290.69 | 291.91 | 290.67 | 786525 |
| 1716244200 | 291.32 | 0.41 | 0.14 | 290.95 | 291.995 | 290.76 | 555464 |
| 1715985000 | 290.91 | 0.51 | 0.18 | 290.55 | 290.91 | 289.76 | 1284825 |
| 1715898600 | 290.39999 | -0.8 | -0.27 | 291.22 | 291.95999 | 290.35 | 517204 |
| 1715812200 | 291.2 | 3.6 | 1.25 | 289.13 | 291.33999 | 288.75 | 733116 |
| 1715725800 | 287.6 | 1.3 | 0.45 | 286.31 | 287.89 | 286.17 | 1179481 |
| 1715639400 | 286.3 | 0.13 | 0.05 | 287.18 | 287.18 | 285.83999 | 648536 |
| 1715380200 | 286.17 | 0.21 | 0.07 | 286.81 | 287.25 | 285.6 | 696475 |
| 1715293800 | 285.95999 | 1.73 | 0.61 | 284.38 | 285.95999 | 283.95999 | 1019359 |
| 1715207400 | 284.23 | -0.04 | -0.01 | 283.32 | 284.48 | 283.18 | 540491 |
| 1715121000 | 284.27 | 0.08 | 0.03 | 284.52 | 285.11 | 283.98 | 641605 |
| 1715034600 | 284.19 | 3.05 | 1.08 | 282.45999 | 284.19 | 282.27999 | 379653 |
| 1714775400 | 281.14 | 3.31 | 1.19 | 281.39 | 281.99 | 279.67 | 442213 |
| 1714689000 | 277.83 | 2.65 | 0.96 | 277.35 | 278.25 | 274.72 | 448083 |
| 1714602600 | 275.18 | -0.8 | -0.29 | 275.73 | 279.44 | 274.7937 | 871629 |
| 1714516200 | 275.98 | -4.54 | -1.62 | 279.41 | 280.01 | 275.86 | 1444985 |
| 1714429800 | 280.52 | 1.07 | 0.38 | 280.32 | 280.85 | 278.89999 | 200000 |
| 1714170600 | 279.45 | 2.65 | 0.96 | 278.52 | 280.3 | 278.23 | 536882 |
| 1714084200 | 276.8 | -1.12 | -0.40 | 274.38 | 277.31939 | 273.57 | 295007 |
| 1713997800 | 277.92 | -0.07 | -0.03 | 278.73 | 279.08999 | 276.75 | 391657 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
