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 | -0.25 | -0.0762171885004 | 328.01 | 335.29 | 323.78 | 2534561 | 327.75534312 | CS |
| 4 | -1.51 | -0.458590214717 | 329.27 | 335.29 | 315.85 | 3397781 | 327.29753718 | CS |
| 12 | -47.27 | -12.6043249873 | 375.03 | 377.16 | 315.85 | 2926744 | 341.2665134 | CS |
| 26 | 34.33 | 11.6995535562 | 293.43 | 382.01 | 276.94 | 2672512 | 331.75968651 | CS |
| 52 | 81.81 | 33.2628583045 | 245.95 | 382.01 | 223.76 | 2758133 | 296.50104991 | CS |
| 156 | 110.1 | 50.5834788202 | 217.66 | 382.01 | 160.6 | 3104785 | 236.728158 | CS |
| 260 | 191.16 | 139.941434846 | 136.6 | 382.01 | 87.5 | 3352385 | 199.14414406 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 327.76 | -1.32 | -0.40 | 328 | 330.08999 | 325.58 | 2119839 |
| 1719873600 | 329.08 | -4.02 | -1.21 | 334.99 | 335.29 | 325.37 | 2949748 |
| 1719614400 | 333.1 | 5.64 | 1.72 | 328.51 | 334.19 | 328.32 | 8891237 |
| 1719528000 | 327.45999 | 0.73 | 0.22 | 326.02999 | 329.23 | 324.67 | 1994691 |
| 1719441600 | 326.73 | -0.67 | -0.20 | 326.25 | 327.70999 | 323.77999 | 2198065 |
| 1719355200 | 327.39999 | -2.6 | -0.79 | 328.01 | 329.47 | 324.37 | 2995738 |
| 1719268800 | 330 | 2.16 | 0.66 | 328.83 | 333.67 | 326.07 | 2447343 |
| 1719009600 | 327.83999 | -1.29 | -0.39 | 330.52999 | 330.55 | 326.18 | 8276830 |
| 1718923200 | 329.13 | 3.99 | 1.23 | 325.06 | 331.1 | 324.58 | 4467042 |
| 1718750400 | 325.14 | 2.74 | 0.85 | 323.05 | 325.6 | 321 | 3275334 |
| 1718664000 | 322.39999 | 0.93 | 0.29 | 321.47 | 323.83999 | 318.88 | 3196696 |
| 1718404800 | 321.47 | -4.89 | -1.50 | 322.11 | 322.675 | 315.85 | 4194946 |
| 1718318400 | 326.36 | -2.37 | -0.72 | 327.5 | 327.89 | 321.45 | 3186449 |
| 1718232000 | 328.73 | 1.42 | 0.43 | 331.95 | 335.17 | 326 | 4671193 |
| 1718145600 | 327.31 | -2.3 | -0.70 | 327.76 | 328.64 | 323.725 | 3247137 |
| 1718059200 | 329.61 | 0.67 | 0.20 | 328.70999 | 331.91 | 328.44 | 2638754 |
| 1717800000 | 328.94 | 0.65 | 0.20 | 324.63 | 332.8799 | 324.13 | 2401818 |
| 1717713600 | 328.29 | -1.16 | -0.35 | 330.22 | 331.02999 | 327.08999 | 2452105 |
| 1717627200 | 329.45 | 1.88 | 0.57 | 329.25 | 331.27 | 326.7 | 2615859 |
| 1717540800 | 327.57 | -3.79 | -1.14 | 329.27 | 330.33 | 324.50009 | 3705204 |
| 1717454400 | 331.36 | -7.16 | -2.12 | 341.01 | 341.4 | 325.75 | 3878310 |
| 1717195200 | 338.52 | -0.73 | -0.22 | 340.1 | 340.885 | 335.06 | 8322340 |
| 1717108800 | 339.25 | 1.14 | 0.34 | 338.47 | 344.55 | 338.47 | 2744856 |
| 1717022400 | 338.11 | -8.36 | -2.41 | 344.35 | 345.31 | 337.72 | 3038167 |
| 1716936000 | 346.47 | -2.43 | -0.70 | 349.6 | 349.6 | 344.4 | 2118513 |
| 1716590400 | 348.9 | -1.8 | -0.51 | 352.64 | 353.91 | 346.68 | 2634276 |
| 1716504000 | 350.7 | -5.24 | -1.47 | 359.85 | 361.34 | 348.79 | 2618550 |
| 1716417600 | 355.94 | -3.13 | -0.87 | 358.5 | 359.2 | 352.56 | 2102020 |
| 1716331200 | 359.07 | -3.68 | -1.01 | 362.92 | 363.24 | 357.5 | 1840770 |
| 1716244800 | 362.75 | 6.48 | 1.82 | 356.4 | 364.4299 | 354.77 | 2247843 |
| 1715985600 | 356.27 | 5.55 | 1.58 | 352.97 | 356.41 | 351.56 | 2103484 |
| 1715899200 | 350.72 | -9.32 | -2.59 | 356.34 | 358.77 | 349.61 | 2829999 |
| 1715812800 | 360.04 | 1.86 | 0.52 | 361.47 | 363.31 | 358.12 | 1912469 |
| 1715726400 | 358.18 | 1.5 | 0.42 | 357.72 | 360.61 | 357.03 | 1562927 |
| 1715640000 | 356.68 | 1.89 | 0.53 | 356.06 | 358.55 | 354.37 | 2050134 |
| 1715380800 | 354.79 | 3.01 | 0.86 | 355 | 357.51 | 353.5226 | 2208068 |
| 1715294400 | 351.78 | 7.28 | 2.11 | 345.92 | 352.88 | 345.43 | 3208459 |
| 1715208000 | 344.5 | -0.5 | -0.14 | 340 | 346.27 | 338.74 | 2259034 |
| 1715121600 | 345 | 2.9 | 0.85 | 344.99 | 348.54 | 343.395 | 1965665 |
| 1715035200 | 342.1 | 5.35 | 1.59 | 340.87 | 342.5499 | 339.7 | 1653665 |
| 1714776000 | 336.75 | 1.31 | 0.39 | 338.09 | 341.61 | 334.98 | 1982722 |
| 1714689600 | 335.44 | 4.37 | 1.32 | 334.01 | 336.16 | 329.25 | 2506482 |
| 1714603200 | 331.07 | -3.5 | -1.05 | 333.38 | 338.495 | 330.74 | 3520649 |
| 1714516800 | 334.57 | -15.23 | -4.35 | 347.41 | 347.77 | 333.12 | 4199209 |
| 1714430400 | 349.8 | 6.42 | 1.87 | 343.98 | 350.9499 | 343.98 | 2213160 |
| 1714171200 | 343.38 | 5.38 | 1.59 | 338.44 | 345.5 | 338.31 | 3324297 |
| 1714084800 | 338 | -25.52 | -7.02 | 338.31 | 341.94 | 332.01 | 5978570 |
| 1713998400 | 363.52 | 0.27 | 0.07 | 363.95 | 368.17 | 358.895 | 3030833 |
| 1713912000 | 363.25 | 5.64 | 1.58 | 359.24 | 365.52 | 359.04 | 1808805 |
| 1713825600 | 357.61 | 2.95 | 0.83 | 355.81 | 362 | 353.24 | 2084811 |
| 1713566400 | 354.66 | -3.27 | -0.91 | 358.29 | 360.95 | 352.14 | 2928805 |
| 1713480000 | 357.93 | -0.39 | -0.11 | 361.15 | 363.48 | 356.1677 | 2380598 |
| 1713393600 | 358.32 | -1.56 | -0.43 | 362.65 | 362.92 | 352.88 | 2312925 |
| 1713307200 | 359.88 | -4.03 | -1.11 | 363.31 | 363.31 | 357.18 | 2373186 |
| 1713220800 | 363.91 | -1.72 | -0.47 | 373.1 | 374.46 | 362.1101 | 2170505 |
| 1712961600 | 365.63 | -6.35 | -1.71 | 368.64 | 372.8425 | 362.68 | 2072545 |
| 1712875200 | 371.98 | -0.09 | -0.02 | 372.63 | 373.37 | 366.9 | 2535800 |
| 1712788800 | 372.07 | 0.17 | 0.05 | 366.2 | 372.62 | 365.37 | 2032085 |
| 1712702400 | 371.9 | -1.57 | -0.42 | 375.03 | 377.16 | 365.51 | 2042143 |
| 1712616000 | 373.47 | -5.83 | -1.54 | 379.11 | 382.01 | 372.89 | 2688594 |
| 1712356800 | 379.3 | 9.51 | 2.57 | 371.99 | 381 | 370.57 | 2002426 |
| 1712270400 | 369.79 | -6 | -1.60 | 377.37 | 381.03 | 368.88 | 2491733 |
| 1712184000 | 375.79 | 10.96 | 3.00 | 365.49 | 376.07 | 364.6 | 2623321 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
