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 | -15.84 | -3.92079207921 | 404 | 412.64 | 382.2126 | 866402 | 397.37766902 | CS |
| 4 | 4.46 | 1.16236643211 | 383.7 | 413.88 | 381.96 | 746442 | 394.63784082 | CS |
| 12 | -16.7 | -4.12488267549 | 404.86 | 421.21 | 375.305 | 864805 | 391.29622552 | CS |
| 26 | -84.1 | -17.8079871257 | 472.26 | 574.76 | 375.305 | 837902 | 445.72921744 | CS |
| 52 | -71.13 | -15.4869472447 | 459.29 | 574.76 | 368.54 | 799800 | 437.73188956 | CS |
| 156 | 45.98 | 13.4373721433 | 342.18 | 574.76 | 329.48 | 773296 | 425.96591289 | CS |
| 260 | 30.37 | 8.48821934654 | 357.79 | 574.76 | 124.05 | 911286 | 340.57061615 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 390.92 | -2.2 | -0.56 | 394.6 | 394.684 | 387 | 896949 |
| 1721342100 | 393.12 | -7.35 | -1.84 | 396.99 | 402.075 | 390.64 | 786201 |
| 1721255700 | 400.47 | -9.23 | -2.25 | 407.65 | 407.86 | 398.22 | 737497 |
| 1721169300 | 409.7 | 14.54 | 3.68 | 399.46 | 412.64 | 396.28 | 763258 |
| 1721082900 | 395.16 | -17.78 | -4.31 | 404 | 406.48 | 393.06 | 1148106 |
| 1720823700 | 412.94 | 12.12 | 3.02 | 404 | 413.88 | 401.08 | 845591 |
| 1720737300 | 400.82 | 4.79 | 1.21 | 396.25 | 403.7 | 395 | 627486 |
| 1720650900 | 396.03 | 0.02 | 0.01 | 395.03 | 398.46 | 392.84 | 630147 |
| 1720564500 | 396.01 | 0.19 | 0.05 | 395.38 | 398.5938 | 391.41 | 645374 |
| 1720478100 | 395.82 | 5.82 | 1.49 | 391.5 | 403.255 | 391.235 | 912231 |
| 1720218900 | 390 | 0.33 | 0.08 | 390 | 390.67 | 384.89 | 550376 |
| 1720040640 | 389.67 | -3.35 | -0.85 | 393 | 396.99 | 388.0001 | 431444 |
| 1719959700 | 393.02 | 8.61 | 2.24 | 384.21 | 394.49 | 383.98 | 749292 |
| 1719873300 | 384.41 | -1.54 | -0.40 | 385.87 | 390.5 | 381.96 | 861694 |
| 1719614100 | 385.95 | 0 | 0.00 | 385.95 | 385.95 | 385.95 | 0 |
| 1719527700 | 385.95 | -1.93 | -0.50 | 389 | 391.43 | 383.1 | 932694 |
| 1719441300 | 387.88 | -0.31 | -0.08 | 388 | 390.3353 | 386.33 | 489143 |
| 1719354900 | 388.19 | -1.53 | -0.39 | 390.2 | 392.4399 | 386.12 | 595093 |
| 1719268500 | 389.72 | 5.87 | 1.53 | 383.7 | 394.82 | 383 | 833380 |
| 1719009300 | 383.85 | 5.45 | 1.44 | 380.8 | 385.6673 | 379.64 | 1348891 |
| 1718922900 | 378.4 | -4.19 | -1.10 | 381.85 | 384.77 | 376.39 | 994924 |
| 1718750100 | 382.59 | -6.56 | -1.69 | 388 | 390.63 | 382.28 | 778330 |
| 1718663700 | 389.15 | -1.67 | -0.43 | 390.11 | 391.5 | 385.4 | 670874 |
| 1718404500 | 390.82 | -5.57 | -1.41 | 395.25 | 396.705 | 388.5 | 781104 |
| 1718318100 | 396.39 | 6.27 | 1.61 | 393 | 399.175 | 392.43 | 981800 |
| 1718231700 | 390.12 | 2.43 | 0.63 | 389.745 | 394.56 | 386.25 | 916409 |
| 1718145300 | 387.69 | 5.19 | 1.36 | 381.99 | 387.82 | 380.2381 | 965504 |
| 1718058900 | 382.5 | -0.11 | -0.03 | 381.55 | 382.66 | 376.56 | 792708 |
| 1717799700 | 382.61 | -2.27 | -0.59 | 383.09 | 385.37 | 380.395 | 758276 |
| 1717713300 | 384.88 | -2.28 | -0.59 | 385 | 389.13 | 382.27 | 684400 |
| 1717626900 | 387.16 | -2.25 | -0.58 | 390 | 391.83 | 385.09 | 819522 |
| 1717540500 | 389.41 | -0.5 | -0.13 | 387.56 | 396.305 | 386.5 | 872706 |
| 1717454100 | 389.91 | -5.18 | -1.31 | 394.4 | 399.81 | 386.09 | 1186963 |
| 1717194900 | 395.09 | 9.51 | 2.47 | 421.21 | 421.21 | 382.12 | 3376299 |
| 1717108500 | 385.58 | 7.3 | 1.93 | 381.65 | 388.89 | 380.74 | 2339381 |
| 1717022100 | 378.28 | -2.85 | -0.75 | 379.2 | 386.46 | 377.82 | 1263402 |
| 1716935700 | 381.13 | -0.65 | -0.17 | 381.35 | 386 | 377.69 | 945342 |
| 1716590100 | 381.78 | 5.64 | 1.50 | 375.33 | 383.41 | 375.305 | 968053 |
| 1716503700 | 376.14 | -2.19 | -0.58 | 380.25 | 380.8 | 376.0208 | 848888 |
| 1716417300 | 378.33 | -3.5 | -0.92 | 383.1 | 383.1 | 376.905 | 768966 |
| 1716330900 | 381.83 | -4.67 | -1.21 | 386.51 | 388.76 | 378.0934 | 940428 |
| 1716244500 | 386.5 | -13.06 | -3.27 | 392.66 | 394.98 | 386.01 | 1015975 |
| 1715985300 | 399.56 | -1.48 | -0.37 | 402.37 | 402.37 | 396.06 | 533430 |
| 1715898900 | 401.04 | -2.37 | -0.59 | 401.84 | 406.98 | 400.22 | 516884 |
| 1715812500 | 403.41 | 1.73 | 0.43 | 406.31 | 407 | 401.575 | 500884 |
| 1715726100 | 401.68 | -2.28 | -0.56 | 407.4 | 409.59 | 401.3 | 665675 |
| 1715639700 | 403.96 | 2.37 | 0.59 | 404.45 | 411.6 | 401.315 | 707928 |
| 1715380500 | 401.59 | 4.92 | 1.24 | 397 | 402.82 | 396.77 | 664551 |
| 1715294100 | 396.67 | 8.19 | 2.11 | 389.18 | 397.14 | 388 | 602739 |
| 1715207700 | 388.48 | -5.19 | -1.32 | 393.51 | 397.99 | 387.23 | 698776 |
| 1715121300 | 393.67 | -1.21 | -0.31 | 393.5 | 398.7999 | 390.77 | 789013 |
| 1715034900 | 394.88 | -2.51 | -0.63 | 397.28 | 398.6585 | 392.75 | 909548 |
| 1714775700 | 397.39 | 0.06 | 0.02 | 402.5 | 404.51 | 397.275 | 591318 |
| 1714689300 | 397.33 | -4.78 | -1.19 | 402.52 | 405.18 | 396.73 | 639442 |
| 1714602900 | 402.11 | -2.73 | -0.67 | 403.14 | 404.51 | 398.45 | 575264 |
| 1714516500 | 404.84 | -5.2 | -1.27 | 410.04 | 412.04 | 402 | 904755 |
| 1714430100 | 410.04 | 3.65 | 0.90 | 404.86 | 410.04 | 404.14 | 673747 |
| 1714170900 | 406.39 | -1.62 | -0.40 | 405.62 | 411.35 | 402.95 | 637122 |
| 1714084500 | 408.01 | -2.54 | -0.62 | 409.35 | 409.35 | 403.13 | 715326 |
| 1713998100 | 410.55 | -8.72 | -2.08 | 414.63 | 417.87 | 407.16 | 866130 |
| 1713911700 | 419.27 | 1.29 | 0.31 | 420.86 | 424.8499 | 417.27 | 692291 |
| 1713825300 | 417.98 | 4.48 | 1.08 | 417.43 | 419.285 | 412.64 | 635302 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
