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 | -0.02 | -0.00551465519619 | 362.67 | 378.085 | 331.74 | 1113887 | 348.3779043 | CS |
| 4 | -7.45 | -2.01296946771 | 370.1 | 395.93 | 331.74 | 876413 | 369.21781137 | CS |
| 12 | 18.565 | 5.3954691428 | 344.085 | 411.9999 | 331.74 | 1161004 | 374.21951957 | CS |
| 26 | -20.45 | -5.33803184547 | 383.1 | 421.21 | 318.225 | 1122659 | 374.75128176 | CS |
| 52 | -46.06 | -11.269604365 | 408.71 | 574.76 | 318.225 | 950773 | 414.7012932 | CS |
| 156 | -47.75 | -11.6349902534 | 410.4 | 574.76 | 318.225 | 835313 | 421.14938573 | CS |
| 260 | 133.65 | 58.3624454148 | 229 | 574.76 | 124.05 | 892147 | 353.23265994 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 362.65 | 24.27 | 7.17 | 345.49 | 365.999 | 344.99 | 1851542 |
| 1732318500 | 338.38 | -0.4 | -0.12 | 338.78 | 345.85 | 338.04 | 856958 |
| 1732232100 | 338.78 | -4.48 | -1.31 | 338.71 | 339.84 | 331.74 | 1275441 |
| 1732145700 | 343.26 | 1.09 | 0.32 | 341.35 | 344.69 | 338.58 | 781811 |
| 1732059300 | 342.17 | -11.18 | -3.16 | 349.22 | 349.9399 | 341.79 | 823130 |
| 1731972900 | 353.35 | -11.82 | -3.24 | 361.63 | 361.98 | 350.353 | 1391809 |
| 1731713700 | 365.17 | -17.6 | -4.60 | 362.67 | 378.085 | 362.51 | 1380133 |
| 1731627300 | 382.77 | 0.03 | 0.01 | 383.99 | 385.93 | 380.79 | 688022 |
| 1731540900 | 382.74 | 2.95 | 0.78 | 381.38 | 385.45 | 379.53 | 616038 |
| 1731454500 | 379.79 | -0.75 | -0.20 | 382.77 | 386.9899 | 379.51 | 666704 |
| 1731368100 | 380.54 | -4.72 | -1.23 | 385.72 | 390.81 | 379.93 | 957572 |
| 1731108900 | 385.26 | -8 | -2.03 | 392.45 | 394.49 | 384.94 | 677902 |
| 1731022500 | 393.26 | 5.73 | 1.48 | 389.76 | 395.93 | 388.4234 | 757608 |
| 1730936100 | 387.53 | 4.62 | 1.21 | 381.5 | 389.43 | 375.0001 | 1191942 |
| 1730849700 | 382.91 | -0.99 | -0.26 | 381.28 | 385.555 | 377.675 | 606978 |
| 1730763300 | 383.9 | 6.25 | 1.65 | 373.01 | 384 | 373.01 | 825759 |
| 1730500500 | 377.65 | 8.67 | 2.35 | 370.26 | 378.45 | 369.72 | 671142 |
| 1730414100 | 368.98 | -7.13 | -1.90 | 372.4 | 374.6 | 365.34 | 811367 |
| 1730327700 | 376.11 | -3.73 | -0.98 | 376.885 | 380.18 | 374.49 | 768934 |
| 1730241300 | 379.84 | -0.24 | -0.06 | 377 | 380.07 | 373.44 | 729738 |
| 1730154900 | 380.08 | 6.78 | 1.82 | 373.73 | 380.11 | 370 | 937370 |
| 1729895700 | 373.3 | 6.12 | 1.67 | 370.1 | 376.12 | 369.6 | 739611 |
| 1729809300 | 367.18 | 0.16 | 0.04 | 367.54 | 369.42 | 364.4 | 780938 |
| 1729722900 | 367.02 | 2.01 | 0.55 | 364.59 | 367.6 | 362.08 | 839861 |
| 1729636500 | 365.01 | -4.19 | -1.13 | 366.33 | 367.89 | 358.39 | 1254418 |
| 1729550100 | 369.2 | 0.28 | 0.08 | 369 | 378.15 | 368 | 1274734 |
| 1729290900 | 368.92 | -2.8 | -0.75 | 376.01 | 376.03 | 363.6 | 880245 |
| 1729204500 | 371.72 | -1.49 | -0.40 | 372.36 | 375.52 | 364.06 | 1449009 |
| 1729118100 | 373.21 | 3.72 | 1.01 | 366.85 | 375.32 | 352.395 | 3091676 |
| 1729031700 | 369.49 | 0.17 | 0.05 | 370.79 | 379.375 | 368.1 | 1000468 |
| 1728945300 | 369.32 | -1.26 | -0.34 | 370.58 | 371.36 | 365.1947 | 883429 |
| 1728686100 | 370.58 | 11.62 | 3.24 | 359.67 | 373.32 | 359.67 | 1209070 |
| 1728599700 | 358.96 | -0.84 | -0.23 | 358.84 | 364.34 | 355.58 | 1076665 |
| 1728513300 | 359.8 | -4.72 | -1.29 | 365.17 | 369.32 | 359.53 | 1211912 |
| 1728426900 | 364.52 | -5.49 | -1.48 | 369.55 | 371.9 | 364.48 | 720643 |
| 1728340500 | 370.01 | -11.79 | -3.09 | 381.4 | 381.4 | 368.11 | 901355 |
| 1728081300 | 381.8 | 9.08 | 2.44 | 382.6 | 383.935 | 377.01 | 1075519 |
| 1727994900 | 372.72 | -1.16 | -0.31 | 371.03 | 374.19 | 368.17 | 988306 |
| 1727908500 | 373.88 | -5.25 | -1.38 | 376.87 | 378.6369 | 372.43 | 889752 |
| 1727822100 | 379.13 | -9.99 | -2.57 | 386.17 | 386.755 | 377.07 | 1091096 |
| 1727735520 | 389.12 | -14.89 | -3.69 | 404.39 | 404.7 | 386 | 1753317 |
| 1727476500 | 404.01 | -2.1 | -0.52 | 407.63 | 411.79 | 402.515 | 1058933 |
| 1727390100 | 406.11 | 3.85 | 0.96 | 407.72 | 411.9999 | 404.5 | 1153013 |
| 1727303700 | 402.26 | -0.24 | -0.06 | 401.63 | 402.82 | 395.11 | 1318138 |
| 1727217300 | 402.5 | 8.66 | 2.20 | 398.5 | 404.63 | 396.365 | 1004738 |
| 1727130900 | 393.84 | -8.17 | -2.03 | 397 | 398 | 387.53 | 1575546 |
| 1726871700 | 402.01 | -1.28 | -0.32 | 402 | 408 | 400.2 | 1451178 |
| 1726785300 | 403.29 | 0.57 | 0.14 | 407.7 | 407.7 | 400.3 | 840639 |
| 1726698900 | 402.72 | 5.72 | 1.44 | 397.4 | 408.74 | 397.4 | 1297378 |
| 1726612500 | 397 | 7.71 | 1.98 | 392.31 | 399.8699 | 391.5 | 1388691 |
| 1726526100 | 389.29 | 10.95 | 2.89 | 387.935 | 392.05 | 385.52 | 1106075 |
| 1726266900 | 378.34 | 5.26 | 1.41 | 375.99 | 382.84 | 375.99 | 722073 |
| 1726180500 | 373.08 | 0.78 | 0.21 | 373.76 | 377.02 | 366.01 | 714173 |
| 1726094100 | 372.3 | -1.2 | -0.32 | 375.07 | 375.07 | 367.51 | 727138 |
| 1726007700 | 373.5 | -8.07 | -2.11 | 377.2 | 377.2 | 356.02 | 1949227 |
| 1725921300 | 381.57 | 13.98 | 3.80 | 368.25 | 383.5 | 368 | 1498038 |
| 1725662100 | 367.59 | 3.81 | 1.05 | 364.66 | 369.125 | 361.815 | 1060302 |
| 1725575700 | 363.78 | 3.86 | 1.07 | 361.97 | 366.54 | 361.01 | 875952 |
| 1725489300 | 359.92 | 1.12 | 0.31 | 357 | 365.8899 | 356.68 | 1154683 |
| 1725402900 | 358.8 | 5.96 | 1.69 | 355.295 | 367.5799 | 350.1 | 2210738 |
| 1725057300 | 352.84 | -14.74 | -4.01 | 344.085 | 361.43 | 342 | 4997669 |
| 1724970900 | 367.58 | 0.76 | 0.21 | 368.53 | 375.61 | 367.205 | 2249149 |
| 1724884500 | 366.82 | -4.53 | -1.22 | 368.26 | 376.7 | 366.74 | 1329471 |
| 1724798100 | 371.35 | -3.63 | -0.97 | 372.47 | 373.49 | 368.085 | 971398 |
| 1724711700 | 374.98 | -3.67 | -0.97 | 377.14 | 381.17 | 372.7456 | 877644 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
