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 | -1.64 | -0.55179839171 | 297.21 | 298.41 | 285.35 | 1609135 | 292.25677305 | CS |
| 4 | 13.87 | 4.92367767128 | 281.7 | 301.88 | 280.54 | 1857026 | 293.44211281 | CS |
| 12 | -25.35 | -7.89916490091 | 320.92 | 320.92 | 268.06 | 1640506 | 290.85018512 | CS |
| 26 | 4.13 | 1.41710129015 | 291.44 | 336.06 | 268.06 | 1304338 | 298.55858636 | CS |
| 52 | -46.34 | -13.5532742535 | 341.91 | 344.68 | 268.06 | 1079833 | 308.08238046 | CS |
| 156 | 56.54 | 23.6539346526 | 239.03 | 347.37 | 223.19 | 1095717 | 296.09202978 | CS |
| 260 | 100.13 | 51.2331150225 | 195.44 | 347.37 | 143.93 | 1218750 | 254.47370823 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 295.57 | 2.08 | 0.71 | 291.72 | 295.87 | 291.5 | 985251 |
| 1719873600 | 293.49 | 0.69 | 0.24 | 294.39999 | 295.475 | 293.1 | 1020327 |
| 1719614400 | 292.8 | 0 | 0.00 | 292.8 | 292.8 | 292.8 | 0 |
| 1719528000 | 292.8 | 4.03 | 1.40 | 289.89999 | 293.6 | 288.5 | 1001284 |
| 1719441600 | 288.77 | -4.05 | -1.38 | 291.13 | 293.6135 | 285.35 | 1534275 |
| 1719355200 | 292.82 | -5.64 | -1.89 | 297.20999 | 298.41 | 292.115 | 3068084 |
| 1719268800 | 298.45999 | 1 | 0.34 | 297.29 | 299.17 | 295.52 | 1777737 |
| 1719009600 | 297.45999 | 0.87 | 0.29 | 296.82 | 299.04 | 294.76 | 5515886 |
| 1718923200 | 296.58999 | -1.16 | -0.39 | 297 | 297.73 | 294.39 | 1612978 |
| 1718750400 | 297.75 | -2.26 | -0.75 | 300.07 | 301.88 | 296.72 | 1633602 |
| 1718664000 | 300.01 | 4.62 | 1.56 | 295 | 300.1 | 294.45 | 1971482 |
| 1718404800 | 295.39 | -0.03 | -0.01 | 295.42 | 296.48 | 294.66 | 860385 |
| 1718318400 | 295.42 | 0.44 | 0.15 | 295.51 | 296.48 | 294.22 | 1352509 |
| 1718232000 | 294.98 | 1.28 | 0.44 | 293.92 | 296.05 | 291.32 | 1899768 |
| 1718145600 | 293.7 | 6.84 | 2.38 | 287.11 | 294.41 | 286.7 | 3727109 |
| 1718059200 | 286.86 | 3.74 | 1.32 | 283.56 | 289.785 | 283.27 | 2081333 |
| 1717800000 | 283.12 | -2.59 | -0.91 | 286.36 | 286.89 | 282.98 | 889313 |
| 1717713600 | 285.70999 | 0.13 | 0.05 | 286.18 | 286.805 | 283.17 | 1702630 |
| 1717627200 | 285.58 | 1.08 | 0.38 | 284.88 | 285.97 | 283.01 | 1207413 |
| 1717540800 | 284.5 | 3.24 | 1.15 | 281.7 | 286.17 | 280.54 | 1044683 |
| 1717454400 | 281.26 | -0.38 | -0.13 | 280.77 | 283.8 | 278.6 | 1482895 |
| 1717195200 | 281.64 | 4.73 | 1.71 | 277.88 | 281.64 | 276.76 | 1821462 |
| 1717108800 | 276.91 | 1.09 | 0.40 | 275.56 | 278.49 | 275.07 | 953401 |
| 1717022400 | 275.82 | -3.44 | -1.23 | 278.24 | 279.5 | 275.74 | 1128628 |
| 1716936000 | 279.26 | -1.49 | -0.53 | 278.70999 | 281.13 | 277.75 | 1522254 |
| 1716590400 | 280.75 | 1.45 | 0.52 | 279.39999 | 281.64999 | 277.64 | 1721813 |
| 1716504000 | 279.3 | -5.35 | -1.88 | 283.70999 | 283.9325 | 278.7918 | 1548668 |
| 1716417600 | 284.64999 | -5.33 | -1.84 | 285.7 | 288.76 | 284.43 | 1579469 |
| 1716331200 | 289.98 | -2.98 | -1.02 | 293.5 | 293.63 | 289.817 | 956549 |
| 1716244800 | 292.95999 | 0.51 | 0.17 | 292.62 | 294.05 | 291.51 | 1145729 |
| 1715985600 | 292.45 | 0.43 | 0.15 | 293.18 | 293.70999 | 290.02 | 1498213 |
| 1715899200 | 292.02 | 4.23 | 1.47 | 288.5 | 293.305 | 287.42 | 2444490 |
| 1715812800 | 287.79 | -0.13 | -0.05 | 287 | 288.95999 | 286.02 | 1259678 |
| 1715726400 | 287.92 | -0.66 | -0.23 | 288.11 | 288.635 | 286.13 | 890340 |
| 1715640000 | 288.58 | -4.52 | -1.54 | 290.94 | 293.1 | 287.52999 | 1829681 |
| 1715380800 | 293.1 | 5.52 | 1.92 | 288.72 | 294.31 | 287.69 | 2288035 |
| 1715294400 | 287.58 | 3.77 | 1.33 | 283.89 | 288.07 | 283.58 | 2553413 |
| 1715208000 | 283.81 | -4.54 | -1.57 | 288.91 | 289.81 | 283.17 | 1980560 |
| 1715121600 | 288.35 | 2.88 | 1.01 | 287.47 | 288.43 | 285.85 | 1541408 |
| 1715035200 | 285.47 | 5.5 | 1.96 | 281.49 | 285.7 | 279.56 | 1783128 |
| 1714776000 | 279.97 | -0.12 | -0.04 | 278 | 280.89999 | 275.29 | 1750754 |
| 1714689600 | 280.08999 | -3.72 | -1.31 | 283.98 | 284.46499 | 279.32 | 1300620 |
| 1714603200 | 283.81 | 1.8 | 0.64 | 281.18 | 286.16 | 280.8788 | 1825585 |
| 1714516800 | 282.01 | 0.97 | 0.35 | 282.62 | 288.76 | 281.375 | 4389529 |
| 1714430400 | 281.04 | -3.99 | -1.40 | 281.26 | 284.39999 | 279.86 | 2883222 |
| 1714171200 | 285.02999 | -20.97 | -6.85 | 274.41 | 285.32 | 268.06 | 4566321 |
| 1714084800 | 306 | -2.83 | -0.92 | 307.70999 | 308.14999 | 304.00099 | 1365128 |
| 1713998400 | 308.83 | -3.03 | -0.97 | 311.02999 | 311.02999 | 307.70999 | 848589 |
| 1713912000 | 311.86 | 0.84 | 0.27 | 312 | 313.79 | 310.58499 | 620960 |
| 1713825600 | 311.02 | 0.83 | 0.27 | 311 | 313.23 | 309.38 | 938438 |
| 1713566400 | 310.19 | 1.49 | 0.48 | 311.07 | 311.54 | 309.07 | 823325 |
| 1713480000 | 308.7 | 3.91 | 1.28 | 307.58 | 312.015 | 306.99 | 636979 |
| 1713393600 | 304.79 | 0.74 | 0.24 | 305.13 | 308.02 | 303.81 | 831062 |
| 1713307200 | 304.05 | -1.13 | -0.37 | 305.68 | 307.14 | 303.8 | 1228207 |
| 1713220800 | 305.18 | -2.82 | -0.92 | 312.1 | 312.1 | 304.795 | 958444 |
| 1712961600 | 308 | -3 | -0.96 | 309.37 | 312.44 | 306.74 | 742170 |
| 1712875200 | 311 | -5 | -1.58 | 314.64 | 316.25 | 310.91 | 848107 |
| 1712788800 | 316 | -3.4 | -1.06 | 317.89999 | 319.467 | 315.19 | 803601 |
| 1712702400 | 319.39999 | -0.44 | -0.14 | 320.92 | 320.92 | 317.72 | 716699 |
| 1712616000 | 319.83999 | 0.85 | 0.27 | 319.33999 | 320.98 | 318.51 | 771481 |
| 1712356800 | 318.99 | 4.22 | 1.34 | 316.26 | 320.56 | 315 | 752887 |
| 1712270400 | 314.77 | -9.7 | -2.99 | 325.82 | 325.82 | 313.31 | 2153522 |
| 1712184000 | 324.47 | -5.17 | -1.57 | 329.2 | 329.74 | 321.8651 | 1381431 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
