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 | 0.24 | 0.060995755712 | 393.47 | 399.6196 | 385.17 | 568556 | 390.47196941 | CS |
| 4 | 6.96 | 1.79961215255 | 386.75 | 399.6196 | 384.51 | 606051 | 389.81365068 | CS |
| 12 | 41.11 | 11.6591038003 | 352.6 | 399.6196 | 345.2701 | 649473 | 375.7100179 | CS |
| 26 | 65.71 | 20.0335365854 | 328 | 399.6196 | 314.84 | 657324 | 354.60912007 | CS |
| 52 | 96.68 | 32.5489007844 | 297.03 | 399.6196 | 269.645 | 668941 | 325.18044028 | CS |
| 156 | 172.37 | 77.8756663956 | 221.34 | 399.6196 | 195.175 | 730947 | 270.58315378 | CS |
| 260 | 224.11 | 132.140330189 | 169.6 | 399.6196 | 113 | 877722 | 216.08526762 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 385.65 | -4.95 | -1.27 | 393.15 | 395.0448 | 385.17 | 818793 |
| 1721860800 | 390.6 | -5.95 | -1.50 | 394.25 | 395.355 | 389.51 | 535266 |
| 1721774400 | 396.55 | 1.06 | 0.27 | 396.32 | 399.6196 | 395.805 | 444689 |
| 1721688000 | 395.49 | 5.3 | 1.36 | 392.27 | 395.83 | 390.75 | 277588 |
| 1721428800 | 390.19 | -4.27 | -1.08 | 393.47 | 393.47 | 388.77 | 766445 |
| 1721342400 | 394.46 | 0.75 | 0.19 | 393.99 | 395.72 | 392.39 | 397297 |
| 1721256000 | 393.71 | -2.36 | -0.60 | 394.07 | 396.035 | 391.1 | 517429 |
| 1721169600 | 396.07 | 1.68 | 0.43 | 394.83 | 398.88 | 394.74 | 514369 |
| 1721083200 | 394.39 | 4.23 | 1.08 | 390.34 | 394.6 | 390.06 | 534500 |
| 1720824000 | 390.16 | 1.47 | 0.38 | 389.3 | 394.5 | 388.84 | 479135 |
| 1720737600 | 388.69 | -2.36 | -0.60 | 390.36 | 392.8002 | 386.53 | 603415 |
| 1720651200 | 391.05 | 0.33 | 0.08 | 392.52 | 392.55 | 387.98 | 636183 |
| 1720564800 | 390.72 | 0.15 | 0.04 | 391.22 | 392.34 | 389.64 | 627075 |
| 1720478400 | 390.57 | 3.7 | 0.96 | 387.33 | 391.495 | 387.33 | 696526 |
| 1720219200 | 386.87 | 1.07 | 0.28 | 387.17 | 387.18 | 384.51 | 856989 |
| 1720040640 | 385.8 | -0.96 | -0.25 | 386.32 | 388.33 | 385.06 | 277115 |
| 1719960000 | 386.76 | 0.39 | 0.10 | 387.07 | 388.17 | 384.99 | 368084 |
| 1719873600 | 386.37 | 0.32 | 0.08 | 389.08 | 389.08 | 384.66 | 426340 |
| 1719614400 | 386.05 | -0.35 | -0.09 | 386.75 | 389.87 | 385.31 | 1737727 |
| 1719528000 | 386.4 | 2.17 | 0.56 | 385.88 | 387.97 | 384.15 | 612194 |
| 1719441600 | 384.23 | -6.13 | -1.57 | 387.37 | 389.21 | 380.72 | 658837 |
| 1719355200 | 390.36 | 2.2 | 0.57 | 388.69 | 391.65 | 387.41 | 856917 |
| 1719268800 | 388.16 | 2.12 | 0.55 | 386.17 | 390.9 | 385.53 | 702446 |
| 1719009600 | 386.04 | 1.44 | 0.37 | 385.9 | 386.34 | 382.85 | 1047377 |
| 1718923200 | 384.6 | 1 | 0.26 | 384.72 | 385.67 | 382.59 | 877060 |
| 1718750400 | 383.6 | 0.78 | 0.20 | 383.47 | 384.63 | 379.755 | 598197 |
| 1718664000 | 382.82 | 7.41 | 1.97 | 376 | 382.915 | 375.36 | 537097 |
| 1718404800 | 375.41 | -1.3 | -0.35 | 370.76 | 376.055 | 370 | 593156 |
| 1718318400 | 376.71 | -2.64 | -0.70 | 378.81 | 381.6 | 373.225 | 573637 |
| 1718232000 | 379.35 | 2.45 | 0.65 | 379.99 | 380.79 | 377.3 | 661473 |
| 1718145600 | 376.9 | 3.1 | 0.83 | 373.57 | 377.04 | 371.61 | 667765 |
| 1718059200 | 373.8 | 2.74 | 0.74 | 370.69 | 373.97 | 370 | 530758 |
| 1717800000 | 371.06 | 0.59 | 0.16 | 370.455 | 373.75 | 370.305 | 392451 |
| 1717713600 | 370.47 | -0.18 | -0.05 | 370.8 | 371.04 | 367.18 | 395703 |
| 1717627200 | 370.65 | 1.43 | 0.39 | 371 | 372.01 | 365.27 | 639974 |
| 1717540800 | 369.22 | 2.82 | 0.77 | 366.19 | 369.49 | 365.235 | 701562 |
| 1717454400 | 366.4 | 1.49 | 0.41 | 363.51 | 366.495 | 360.79 | 585301 |
| 1717195200 | 364.91 | 5.22 | 1.45 | 360.27 | 365.16 | 356.77 | 1174965 |
| 1717108800 | 359.69 | 2.58 | 0.72 | 357.03 | 361.09 | 356.895 | 691808 |
| 1717022400 | 357.11 | -2.78 | -0.77 | 358.44 | 360.3599 | 357.05 | 584827 |
| 1716936000 | 359.89 | -4.71 | -1.29 | 363.89 | 364.69 | 358.5087 | 578156 |
| 1716590400 | 364.6 | 1.25 | 0.34 | 364.26 | 365.82 | 363.4101 | 517994 |
| 1716504000 | 363.35 | -7.72 | -2.08 | 370.97 | 371.2 | 362.55 | 573393 |
| 1716417600 | 371.07 | 1.33 | 0.36 | 370 | 372.01 | 369.205 | 410264 |
| 1716331200 | 369.74 | 1.31 | 0.36 | 368.74 | 370.62 | 367.89 | 607210 |
| 1716244800 | 368.43 | 0.63 | 0.17 | 366.93 | 368.46 | 366.69 | 290998 |
| 1715985600 | 367.8 | 1.39 | 0.38 | 369.59 | 369.59 | 366.21 | 423929 |
| 1715899200 | 366.41 | 1.38 | 0.38 | 366.07 | 367.81 | 365.07 | 453332 |
| 1715812800 | 365.03 | 3.98 | 1.10 | 360.96 | 366.84 | 360.96 | 543486 |
| 1715726400 | 361.05 | 3.05 | 0.85 | 359.66 | 362.99 | 358.26 | 975220 |
| 1715640000 | 358 | -4.85 | -1.34 | 363.21 | 364.47 | 356.3 | 1063698 |
| 1715380800 | 362.85 | 2.74 | 0.76 | 361.17 | 364.0629 | 360.45 | 611222 |
| 1715294400 | 360.11 | 1.09 | 0.30 | 358.47 | 360.58 | 358.08 | 526157 |
| 1715208000 | 359.02 | 0.85 | 0.24 | 359.81 | 361.68 | 358.24 | 764459 |
| 1715121600 | 358.17 | 8.53 | 2.44 | 353.67 | 358.2 | 351.35 | 801089 |
| 1715035200 | 349.64 | -4.06 | -1.15 | 355.26 | 355.26 | 345.2701 | 1129390 |
| 1714776000 | 353.7 | 17.46 | 5.19 | 352.6 | 356.17 | 347.395 | 1151474 |
| 1714689600 | 336.24 | 0.24 | 0.07 | 336.81 | 337.17 | 332.98 | 1377462 |
| 1714603200 | 336 | -3.15 | -0.93 | 338.04 | 340.0749 | 335.67 | 1099290 |
| 1714516800 | 339.15 | -8.54 | -2.46 | 346.7 | 347.07 | 338.535 | 1220823 |
| 1714430400 | 347.69 | 1.21 | 0.35 | 347.01 | 349.08 | 345.74 | 563820 |
| 1714171200 | 346.48 | -2.54 | -0.73 | 348.52 | 349.28 | 346.23 | 595456 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
