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 | 11.84 | 3.94850930434 | 299.86 | 313.96 | 291.1557 | 2589098 | 301.39775295 | CS |
| 4 | 17.59 | 5.98075549964 | 294.11 | 313.96 | 291.1557 | 2367008 | 299.90621683 | CS |
| 12 | 40.4 | 14.8912642831 | 271.3 | 313.96 | 266.345 | 2440888 | 293.23909101 | CS |
| 26 | 67.56 | 27.672646842 | 244.14 | 313.96 | 222.03 | 2642419 | 271.0666356 | CS |
| 52 | 130.69 | 72.2004309154 | 181.01 | 313.96 | 177.81 | 2822695 | 245.16806081 | CS |
| 156 | 144.77 | 86.7249745402 | 166.93 | 313.96 | 130.65 | 3144320 | 187.38878508 | CS |
| 260 | 181.2 | 138.850574713 | 130.5 | 313.96 | 67 | 3658352 | 156.29266035 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984400 | 312.32 | 11.96 | 3.98 | 304 | 313.95999 | 304 | 3098584 |
| 1736898000 | 300.36 | 3.34 | 1.12 | 299.06 | 300.54 | 296.73 | 2370273 |
| 1736811600 | 297.02 | 3.72 | 1.27 | 292.52 | 297.70999 | 291.1557 | 2202769 |
| 1736552400 | 293.3 | -9.55 | -3.15 | 300.095 | 300.095 | 293.16 | 2642128 |
| 1736379600 | 302.85 | 0.83 | 0.27 | 301.35 | 304.2 | 298.85 | 2038555 |
| 1736293200 | 302.02 | 0.14 | 0.05 | 303.36 | 304.27999 | 296.85 | 2024534 |
| 1736206800 | 301.88 | -1.2 | -0.40 | 304.13 | 305.1536 | 300.1701 | 2664209 |
| 1735947600 | 303.08 | 4.65 | 1.56 | 299.98 | 303.425 | 297.52999 | 1949531 |
| 1735861200 | 298.43 | 1.64 | 0.55 | 299.64999 | 300.26 | 294.619 | 1907261 |
| 1735688400 | 296.79 | -0.54 | -0.18 | 298.05 | 298.87 | 295.67 | 1232288 |
| 1735602000 | 297.33 | -3.72 | -1.24 | 296.5 | 299.7 | 294.13 | 2491845 |
| 1735342800 | 301.05 | -2.94 | -0.97 | 301.83 | 305.08999 | 298.70999 | 1649925 |
| 1735256400 | 303.99 | 0.53 | 0.17 | 301.73 | 304.8899 | 301.01 | 1175206 |
| 1735077840 | 303.45999 | 4.66 | 1.56 | 299.29 | 303.615 | 298 | 862888 |
| 1734997200 | 298.8 | 0.15 | 0.05 | 296.48 | 299.76 | 295.185 | 1888631 |
| 1734738000 | 298.64999 | 5.57 | 1.90 | 292.61 | 302.72 | 292.61 | 5484240 |
| 1734651600 | 293.08 | 5.3 | 1.84 | 294.64999 | 296.86 | 291.2 | 3539022 |
| 1734565200 | 287.77999 | -13.56 | -4.50 | 302.385 | 303.42 | 286.43 | 3478088 |
| 1734478800 | 301.33999 | -2.23 | -0.73 | 301.79 | 303.02999 | 299.7 | 3538244 |
| 1734392400 | 303.57 | 1.43 | 0.47 | 301.9306 | 304.2 | 300.83499 | 1788369 |
| 1734133200 | 302.14 | 1.84 | 0.61 | 302 | 304.32 | 301.245 | 1621833 |
| 1734046800 | 300.3 | -2.04 | -0.67 | 303.045 | 304.45 | 300.26 | 1624600 |
| 1733960400 | 302.33999 | 0.23 | 0.08 | 302.81 | 303.593 | 299.54 | 2028324 |
| 1733874000 | 302.11 | 5.39 | 1.82 | 297.52999 | 304.98 | 296.51 | 2930986 |
| 1733787600 | 296.72 | -7.27 | -2.39 | 303.33 | 305.07 | 296.16 | 2303034 |
| 1733528400 | 303.99 | 3.46 | 1.15 | 301.87 | 304.74 | 300.62 | 1773138 |
| 1733442000 | 300.52999 | -2.07 | -0.68 | 302.52499 | 303.425 | 300.32 | 2775658 |
| 1733355600 | 302.6 | 0.49 | 0.16 | 302.21499 | 303.52999 | 300.70999 | 1531667 |
| 1733269200 | 302.11 | -0.15 | -0.05 | 303.7565 | 304.96499 | 301.14 | 2099825 |
| 1733182800 | 302.26 | -2.42 | -0.79 | 306 | 306.85 | 299.91 | 2130426 |
| 1732917840 | 304.68 | 0.43 | 0.14 | 306.165 | 307.79 | 304.67 | 1296559 |
| 1732750800 | 304.25 | -1.32 | -0.43 | 306.915 | 307.82 | 302.7901 | 1667074 |
| 1732664400 | 305.57 | 0.36 | 0.12 | 306.5 | 306.6 | 302 | 2094528 |
| 1732578000 | 305.20999 | 3.91 | 1.30 | 303.11 | 305.8 | 302.689 | 3407721 |
| 1732318800 | 301.3 | 8.3 | 2.83 | 294.47 | 301.92 | 292.925 | 3724362 |
| 1732232400 | 293 | 5.29 | 1.84 | 289.26 | 294.07 | 287.52999 | 2374497 |
| 1732146000 | 287.70999 | 2.16 | 0.76 | 286.14999 | 288.33 | 285.08999 | 2360114 |
| 1732059600 | 285.55 | 0.01 | 0.00 | 281.51 | 286.61989 | 281.51 | 2456102 |
| 1731973200 | 285.54 | -1.33 | -0.46 | 286.5 | 287.52 | 283.61 | 2079182 |
| 1731714000 | 286.87 | -1.43 | -0.50 | 290.14999 | 290.55 | 285.49 | 2486514 |
| 1731627600 | 288.3 | 0.66 | 0.23 | 288.1 | 290.555 | 287.355 | 2950967 |
| 1731541200 | 287.64 | -0.87 | -0.30 | 288.57 | 290.61 | 287.435 | 2062264 |
| 1731454800 | 288.51 | -4.46 | -1.52 | 292 | 293.55 | 287.58 | 2242193 |
| 1731368400 | 292.97 | 5.37 | 1.87 | 291.51 | 294.18 | 290 | 2291469 |
| 1731109200 | 287.6 | 0.78 | 0.27 | 287.61 | 290.10019 | 285.945 | 1748771 |
| 1731022800 | 286.82 | -8.34 | -2.83 | 291.415 | 292.29 | 284.6474 | 3822956 |
| 1730936400 | 295.16 | 19.22 | 6.97 | 291.3 | 296.83 | 286.81 | 5370775 |
| 1730850000 | 275.94 | 5.75 | 2.13 | 272.645 | 276.18 | 272.35 | 1825489 |
| 1730763600 | 270.19 | -2.5 | -0.92 | 272.33 | 272.82 | 269.70999 | 1932959 |
| 1730500800 | 272.69 | 2.61 | 0.97 | 272.3 | 274.7453 | 271.32 | 2517406 |
| 1730414400 | 270.08 | -4 | -1.46 | 273.5 | 274.08 | 268.64 | 2272654 |
| 1730328000 | 274.08 | 3.65 | 1.35 | 271.75 | 275.07 | 271.64 | 2097837 |
| 1730241600 | 270.43 | -1.04 | -0.38 | 270.44 | 271.8 | 269.5801 | 1710413 |
| 1730155200 | 271.47 | 4.12 | 1.54 | 269.24 | 271.97 | 268.62 | 2217358 |
| 1729896000 | 267.35 | -2.63 | -0.97 | 271.64999 | 273.17 | 266.345 | 2992524 |
| 1729809600 | 269.98 | -1.25 | -0.46 | 271.3 | 271.3 | 268.70999 | 3477936 |
| 1729723200 | 271.23 | -1.17 | -0.43 | 272 | 273.16 | 268.95999 | 2039959 |
| 1729636800 | 272.39999 | 1.66 | 0.61 | 270.58999 | 272.83 | 268.58 | 2544257 |
| 1729550400 | 270.74 | -6.05 | -2.19 | 274.43 | 276.3643 | 269.52999 | 4284215 |
| 1729291200 | 276.79 | -8.99 | -3.15 | 276 | 279.2 | 269.05 | 7877176 |
| 1729204800 | 285.77999 | 4.1 | 1.46 | 284.66 | 286.36 | 282.4818 | 3563727 |
| 1729118400 | 281.68 | 4.37 | 1.58 | 278.88 | 281.87 | 277.69 | 2242726 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
