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 | 0.94 | 0.280304159833 | 335.35 | 350.11 | 328.64 | 658698 | 339.69773603 | CS |
| 4 | 0.61 | 0.181720686368 | 335.68 | 350.11 | 321.93 | 476292 | 335.98610104 | CS |
| 12 | -33.71 | -9.11081081081 | 370 | 410.18 | 321.93 | 441347 | 355.22036581 | CS |
| 26 | -105.71 | -23.9162895928 | 442 | 481.26 | 321.93 | 376745 | 393.01748585 | CS |
| 52 | -51.36 | -13.2490648781 | 387.65 | 481.26 | 321.93 | 363066 | 399.93397758 | CS |
| 156 | 91.51 | 37.3845902443 | 244.78 | 481.26 | 204.29 | 379974 | 306.93835146 | CS |
| 260 | 232.06 | 222.642233522 | 104.23 | 481.26 | 97.55 | 363214 | 252.61104942 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 336.29 | -3 | -0.88 | 337.8 | 337.8 | 328.64 | 460212 |
| 1742510400 | 339.29 | -8.81 | -2.53 | 343.35 | 348.74 | 338.97 | 575715 |
| 1742424000 | 348.1 | 7.85 | 2.31 | 339.94 | 350.11 | 339.94 | 476568 |
| 1742337600 | 340.25 | -2.52 | -0.74 | 341.36 | 343.535 | 339.72 | 336533 |
| 1742251200 | 342.77 | 6.86 | 2.04 | 335.35 | 345.76 | 335.105 | 391245 |
| 1741992000 | 335.91 | 9.48 | 2.90 | 330.95999 | 336.93 | 328 | 355270 |
| 1741905600 | 326.43 | -3.12 | -0.95 | 329.23 | 332.36 | 324.69 | 485603 |
| 1741819200 | 329.55 | -1.1 | -0.33 | 332.1 | 333.67 | 325.735 | 380055 |
| 1741732800 | 330.64999 | -4.91 | -1.46 | 335.29 | 337.8875 | 328.975 | 530824 |
| 1741646400 | 335.56 | -0.58 | -0.17 | 332.97 | 338.98 | 332.11 | 497374 |
| 1741390800 | 336.14 | 1.74 | 0.52 | 333.14 | 338.76 | 328.08999 | 348483 |
| 1741304400 | 334.39999 | -2.51 | -0.75 | 333.76 | 336.405 | 329.43 | 393822 |
| 1741218000 | 336.91 | 10.06 | 3.08 | 330.97 | 338.865 | 328.48 | 438723 |
| 1741131600 | 326.85 | -6.16 | -1.85 | 329 | 332.915 | 321.93 | 440282 |
| 1741045200 | 333.01 | -7.75 | -2.27 | 341.7 | 343.71 | 330.64999 | 339497 |
| 1740786000 | 340.76 | 5.65 | 1.69 | 336.61 | 341.56 | 335.5 | 589384 |
| 1740699600 | 335.11 | -3.34 | -0.99 | 337.33 | 340.83 | 333.4701 | 318566 |
| 1740613200 | 338.45 | -0.85 | -0.25 | 340.46 | 343.4284 | 338.21 | 249021 |
| 1740526800 | 339.3 | 7.02 | 2.11 | 332.5 | 342.23 | 332.5 | 456813 |
| 1740440400 | 332.27999 | -2.54 | -0.76 | 335.68 | 339.295 | 332.04 | 413820 |
| 1740181200 | 334.82 | -8.3 | -2.42 | 345.26 | 345.26 | 332.33999 | 453265 |
| 1740094800 | 343.12 | -7.53 | -2.15 | 350.3 | 350.47 | 342.95 | 401012 |
| 1740008400 | 350.65 | -4.34 | -1.22 | 350 | 355 | 343.895 | 583703 |
| 1739922000 | 354.99 | -2.82 | -0.79 | 357.66 | 360.7398 | 349.77 | 491827 |
| 1739576400 | 357.81 | -2.8 | -0.78 | 360.6 | 361.92 | 354.4125 | 582191 |
| 1739490000 | 360.61 | 6.47 | 1.83 | 355.82 | 362.69 | 355.695 | 599195 |
| 1739403600 | 354.14 | -3.86 | -1.08 | 353 | 362.56 | 350 | 948772 |
| 1739317200 | 358 | 3.43 | 0.97 | 354.33 | 358.94 | 353.38 | 515651 |
| 1739230800 | 354.57 | 4.04 | 1.15 | 352.16 | 356.34 | 350.26 | 476827 |
| 1738971600 | 350.53 | 1.16 | 0.33 | 351.65 | 353.53 | 344.91 | 371051 |
| 1738885200 | 349.37 | 6.69 | 1.95 | 347.64 | 357.84 | 344.97 | 794138 |
| 1738798800 | 342.68 | -33.63 | -8.94 | 365.86 | 368.2 | 340.61 | 1108673 |
| 1738712400 | 376.31 | -5.07 | -1.33 | 383.12 | 384.566 | 374.642 | 554994 |
| 1738626000 | 381.38 | -8.08 | -2.07 | 376.2 | 385.21 | 373.51 | 471386 |
| 1738366800 | 389.46 | -4.95 | -1.26 | 393.1 | 397.41 | 388.875 | 299621 |
| 1738280400 | 394.41 | 5.03 | 1.29 | 392.27 | 398.73 | 390.02 | 379179 |
| 1738194000 | 389.38 | -6.08 | -1.54 | 393.32 | 397.385 | 388.01 | 275689 |
| 1738107600 | 395.46 | -2.02 | -0.51 | 396.92 | 397.839 | 391.3 | 267373 |
| 1738021200 | 397.48 | -5.33 | -1.32 | 400.56 | 401.19 | 394.425 | 308188 |
| 1737762000 | 402.81 | 0.34 | 0.08 | 406.13 | 407.6141 | 402.48 | 220321 |
| 1737675600 | 402.47 | 0 | 0.00 | 402.47 | 402.47 | 402.47 | 0 |
| 1737589200 | 402.47 | -5.77 | -1.41 | 410.18 | 410.18 | 400.15 | 403284 |
| 1737502800 | 408.24 | 8.39 | 2.10 | 404.68 | 409.175 | 402.2 | 365718 |
| 1737157200 | 399.85 | 4.45 | 1.13 | 400 | 403.71 | 394.9128 | 363759 |
| 1737070800 | 395.4 | 7.3 | 1.88 | 388.71 | 396.075 | 385.0592 | 320433 |
| 1736984400 | 388.1 | 6.26 | 1.64 | 395.75 | 396.51 | 382.01 | 283271 |
| 1736898000 | 381.84 | 8.68 | 2.33 | 378.87 | 384.31 | 376.82 | 302165 |
| 1736811600 | 373.16 | 4.06 | 1.10 | 365.95 | 374.64 | 365.95 | 275626 |
| 1736552400 | 369.1 | -3.69 | -0.99 | 363.91 | 371.3 | 363.91 | 324183 |
| 1736379600 | 372.79 | 6.97 | 1.91 | 364.74 | 372.985 | 360.7793 | 342249 |
| 1736293200 | 365.82 | -5.62 | -1.51 | 372.56 | 375.04 | 363.195 | 319876 |
| 1736206800 | 371.44 | 0.31 | 0.08 | 372.36 | 378.319 | 369.72 | 306733 |
| 1735947600 | 371.13 | 4.78 | 1.30 | 367.23 | 373.315 | 365.1479 | 269272 |
| 1735861200 | 366.35 | -2.49 | -0.68 | 370.08 | 372.51 | 363.5 | 226985 |
| 1735688400 | 368.84 | 0.17 | 0.05 | 370.87 | 373.829 | 367.1 | 300815 |
| 1735602000 | 368.67 | -3.32 | -0.89 | 370 | 371.675 | 364.94 | 280905 |
| 1735342800 | 371.99 | -6.22 | -1.64 | 375.18 | 378.48 | 371.21 | 139504 |
| 1735256400 | 378.21 | 1.76 | 0.47 | 375 | 379.269 | 373.78 | 508658 |
| 1735077840 | 376.45 | -0.09 | -0.02 | 376.06 | 378.19 | 373.7001 | 160286 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
