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 | 6.31 | 1.75986612746 | 358.55 | 371.49 | 357.24 | 2231748 | 366.19343787 | CS |
| 4 | -42.47 | -10.4264355682 | 407.33 | 411.19 | 357.24 | 1913409 | 380.57567927 | CS |
| 12 | -31.86 | -8.03085299456 | 396.72 | 418.5 | 357.24 | 2107045 | 389.05355823 | CS |
| 26 | 38.83 | 11.9099469374 | 326.03 | 418.5 | 307.05 | 2360857 | 364.60864459 | CS |
| 52 | 69.23 | 23.4177857457 | 295.63 | 418.5 | 276.94 | 2511391 | 346.93002655 | CS |
| 156 | 158.94 | 77.1853146853 | 205.92 | 418.5 | 160.6 | 2942861 | 259.63722985 | CS |
| 260 | 216.22 | 145.46555436 | 148.64 | 418.5 | 87.5 | 3215966 | 218.78599514 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 364.86 | -2.26 | -0.62 | 365.13 | 367.4 | 361.7468 | 1224295 |
| 1735256400 | 367.12 | -0.45 | -0.12 | 366.88 | 367.49 | 363.865 | 1097910 |
| 1735077840 | 367.57 | 2.18 | 0.60 | 365.34 | 367.57 | 362.66 | 886020 |
| 1734997200 | 365.39 | -0.65 | -0.18 | 365 | 366.35 | 361.495 | 1795081 |
| 1734738000 | 366.04 | 5.67 | 1.57 | 358.49 | 371.49 | 358.49 | 4447352 |
| 1734651600 | 360.37 | -3.52 | -0.97 | 368.22 | 369.57 | 360.01 | 2568568 |
| 1734565200 | 363.89 | -11.91 | -3.17 | 378.31 | 381.155 | 363.03 | 2789608 |
| 1734478800 | 375.8 | -3.12 | -0.82 | 378.9 | 378.9 | 373.83 | 2092575 |
| 1734392400 | 378.92 | -1.59 | -0.42 | 382 | 382.315 | 377.76 | 1283407 |
| 1734133200 | 380.51 | -0.27 | -0.07 | 380.3 | 382.89 | 378.89 | 1994879 |
| 1734046800 | 380.78 | -8.09 | -2.08 | 388.56 | 388.755 | 380.15 | 1751334 |
| 1733960400 | 388.87 | 0.48 | 0.12 | 390 | 391.35 | 387.425 | 1615808 |
| 1733874000 | 388.39 | -10.87 | -2.72 | 391.7386 | 395.4657 | 385.61 | 2174670 |
| 1733787600 | 399.26 | 4.23 | 1.07 | 402.61 | 409.71 | 398.44 | 1663396 |
| 1733528400 | 395.03 | 0.05 | 0.01 | 399.13 | 399.74 | 392.74 | 1302514 |
| 1733442000 | 394.98 | -4.53 | -1.13 | 401.42 | 401.43 | 394.21 | 1274410 |
| 1733355600 | 399.51 | 0.25 | 0.06 | 399.97 | 401.47 | 396.1292 | 1159179 |
| 1733269200 | 399.26 | -3.25 | -0.81 | 402.03 | 404.995 | 396.595 | 1691180 |
| 1733182800 | 402.51 | -3.6 | -0.89 | 408.145 | 408.145 | 400.79 | 1522900 |
| 1732917840 | 406.11 | 2.41 | 0.60 | 410.155 | 411.19 | 406.11 | 1912164 |
| 1732750800 | 403.7 | -4.13 | -1.01 | 409 | 412.1199 | 403.24 | 1327532 |
| 1732664400 | 407.83 | 2.18 | 0.54 | 406.27 | 408.41 | 401.76 | 1740614 |
| 1732578000 | 405.65 | 8.16 | 2.05 | 399.97 | 407.15 | 399.97 | 4317586 |
| 1732318800 | 397.49 | 7.9 | 2.03 | 389.43 | 398.16 | 387.89 | 1849713 |
| 1732232400 | 389.59 | 8.09 | 2.12 | 383.09 | 392.02 | 379 | 1797120 |
| 1732146000 | 381.5 | -0.83 | -0.22 | 383.77 | 386.2 | 378.47 | 1798587 |
| 1732059600 | 382.33 | -2.13 | -0.55 | 380.525 | 383.25 | 378.5197 | 1754371 |
| 1731973200 | 384.46 | 0.39 | 0.10 | 385.45 | 386.3 | 382.92 | 1599167 |
| 1731714000 | 384.07 | -3.29 | -0.85 | 387.98 | 388.49 | 382.2 | 2007378 |
| 1731627600 | 387.36 | 0.29 | 0.07 | 389.175 | 390.175 | 386.205 | 1332944 |
| 1731541200 | 387.07 | -5.94 | -1.51 | 389.85 | 390.92 | 385.67 | 1949434 |
| 1731454800 | 393.01 | -3.53 | -0.89 | 399.24 | 399.24 | 391.15 | 1700023 |
| 1731368400 | 396.54 | 3.17 | 0.81 | 397.2413 | 402.08 | 395.0101 | 1826772 |
| 1731109200 | 393.37 | -14.84 | -3.64 | 402.48 | 402.57 | 392.4 | 3247789 |
| 1731022800 | 408.21 | -8.67 | -2.08 | 414.92 | 418.5 | 407.54 | 3112103 |
| 1730936400 | 416.88 | 33.51 | 8.74 | 407.94 | 418.3041 | 406.64 | 4534317 |
| 1730850000 | 383.37 | 6.85 | 1.82 | 377.32 | 386.07 | 377.01 | 1687974 |
| 1730763600 | 376.52 | -3.11 | -0.82 | 378.1 | 381.485 | 375.35 | 1771963 |
| 1730500800 | 379.63 | 3.43 | 0.91 | 378.07 | 383.265 | 376.94 | 1629022 |
| 1730414400 | 376.2 | -3.04 | -0.80 | 377.52 | 378.9132 | 372.75 | 2353502 |
| 1730328000 | 379.24 | -8.27 | -2.13 | 374 | 388.26 | 367.2 | 3820030 |
| 1730241600 | 387.51 | -3.1 | -0.79 | 387.38 | 389.5 | 385.55 | 2154737 |
| 1730155200 | 390.61 | 4.64 | 1.20 | 388.39 | 391.57 | 387.37 | 3148176 |
| 1729896000 | 385.97 | -1.09 | -0.28 | 389.82 | 392.03 | 384.31 | 1606115 |
| 1729809600 | 387.06 | 1.33 | 0.34 | 386.95 | 388.36 | 382.219 | 1830320 |
| 1729723200 | 385.73 | -2.73 | -0.70 | 386.95 | 390.03 | 382.6933 | 1484673 |
| 1729636800 | 388.46 | -2.02 | -0.52 | 389.57 | 390.03 | 385.725 | 1493335 |
| 1729550400 | 390.48 | -3.38 | -0.86 | 391.75 | 393.15 | 389.24 | 2375982 |
| 1729291200 | 393.86 | -0.63 | -0.16 | 396.5 | 396.5 | 389.72 | 3023719 |
| 1729204800 | 394.49 | 0.87 | 0.22 | 395.15 | 397.12 | 393.16 | 1561532 |
| 1729118400 | 393.62 | 5.63 | 1.45 | 387.4 | 394.6 | 386.925 | 1551618 |
| 1729032000 | 387.99 | -5.96 | -1.51 | 390.63 | 392.47 | 387.59 | 2714354 |
| 1728945600 | 393.95 | -8.07 | -2.01 | 393.39 | 396.29 | 386.87 | 3002937 |
| 1728686400 | 402.02 | 5.38 | 1.36 | 397.24 | 403.6 | 396.64 | 2056524 |
| 1728600000 | 396.64 | 0.45 | 0.11 | 393.62 | 396.96 | 390.5 | 1271272 |
| 1728513600 | 396.19 | 8.23 | 2.12 | 388.17 | 396.6 | 387.5001 | 1756491 |
| 1728427200 | 387.96 | -10.29 | -2.58 | 388.0601 | 390.01 | 384.8488 | 2093723 |
| 1728340800 | 398.25 | 1.16 | 0.29 | 396.45 | 401.17 | 396.1385 | 2142176 |
| 1728081600 | 397.09 | 6 | 1.53 | 395.0001 | 397.4099 | 391.85 | 1628895 |
| 1727995200 | 391.09 | -2.96 | -0.75 | 391.29 | 393.48 | 388.72 | 1778094 |
| 1727908800 | 394.05 | 1.66 | 0.42 | 389.92 | 395.66 | 389.755 | 1676642 |
| 1727822400 | 392.39 | 1.27 | 0.32 | 391.27 | 395.485 | 387.2401 | 1940969 |
| 1727735520 | 391.12 | 0.04 | 0.01 | 389.38 | 392.755 | 386.82 | 2224830 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
