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 | 2.96 | 0.79823094763 | 370.82 | 376.87 | 362.89 | 735519 | 370.86205718 | CS |
| 4 | 4.58 | 1.24052004334 | 369.2 | 376.87 | 344.11 | 963231 | 362.52886618 | CS |
| 12 | 4.54 | 1.22955259452 | 369.24 | 387.9 | 344.11 | 728977 | 363.60925292 | CS |
| 26 | 83 | 28.5439163629 | 290.78 | 387.9 | 285 | 670183 | 342.9085905 | CS |
| 52 | 115.28 | 44.5957446809 | 258.5 | 387.9 | 258.07 | 1378823 | 293.59402695 | CS |
| 156 | 149.62 | 66.7469664525 | 224.16 | 387.9 | 184.275 | 1082510 | 254.37088483 | CS |
| 260 | 207.61 | 124.938316182 | 166.17 | 387.9 | 101.025 | 1096525 | 236.58346529 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 373.78 | 4.46 | 1.21 | 370.72 | 373.87 | 368.87 | 802018 |
| 1739490000 | 369.32 | 4.77 | 1.31 | 364.2 | 370.72 | 362.89 | 520094 |
| 1739403600 | 364.55 | -8 | -2.15 | 366.03 | 368.61 | 363.79 | 634033 |
| 1739317200 | 372.55 | -1.35 | -0.36 | 372 | 373.3299 | 369 | 580074 |
| 1739230800 | 373.9 | 2.04 | 0.55 | 374 | 376.87 | 369.2801 | 924285 |
| 1738971600 | 371.86 | 2.71 | 0.73 | 370.82 | 373.525 | 369.3365 | 1027515 |
| 1738885200 | 369.15 | -0.76 | -0.21 | 372.36 | 373.92 | 366.07 | 750052 |
| 1738798800 | 369.91 | 6.4 | 1.76 | 365.54 | 371.03 | 362 | 1231899 |
| 1738712400 | 363.51 | 15.3 | 4.39 | 361 | 368.6 | 359.92 | 2253533 |
| 1738626000 | 348.21 | -8.04 | -2.26 | 347.63 | 352.2029 | 344.11 | 1265486 |
| 1738366800 | 356.25 | -3.43 | -0.95 | 361.61 | 361.69 | 356.05 | 669236 |
| 1738280400 | 359.68 | 5.66 | 1.60 | 357.06 | 363.05 | 356.88 | 914802 |
| 1738194000 | 354.02 | 3.75 | 1.07 | 351.57 | 358.06 | 351.3 | 860872 |
| 1738107600 | 350.27 | 1.43 | 0.41 | 347.81 | 352 | 345.33 | 870892 |
| 1738021200 | 348.84 | -18.78 | -5.11 | 358.24 | 359.65 | 345.03 | 1394412 |
| 1737762000 | 367.62 | 1.62 | 0.44 | 370.2 | 374.31 | 366.4397 | 609992 |
| 1737675600 | 366 | 0 | 0.00 | 366 | 366 | 366 | 0 |
| 1737589200 | 366 | -1.17 | -0.32 | 367.08 | 368.68 | 363.81 | 1037745 |
| 1737502800 | 367.17 | 0.83 | 0.23 | 367.92 | 369.68 | 365.64 | 1036633 |
| 1737157200 | 366.34 | 0.01 | 0.00 | 369.2 | 370.2 | 364.51 | 810986 |
| 1737070800 | 366.33 | 5.53 | 1.53 | 361.57 | 368.18 | 361.55 | 577495 |
| 1736984400 | 360.8 | -3.45 | -0.95 | 368.32 | 369.86 | 360.58 | 753186 |
| 1736898000 | 364.25 | 3.18 | 0.88 | 364.64 | 366.3 | 361.605 | 582897 |
| 1736811600 | 361.07 | 6.19 | 1.74 | 353.02 | 361.3 | 351.92 | 595802 |
| 1736552400 | 354.88 | -4.87 | -1.35 | 354.61 | 357.96 | 353.9601 | 688428 |
| 1736379600 | 359.75 | -0.23 | -0.06 | 359.09 | 360.4 | 354.83 | 434485 |
| 1736293200 | 359.98 | 1.94 | 0.54 | 358.31 | 362.5 | 358.02 | 568110 |
| 1736206800 | 358.04 | 3.69 | 1.04 | 356.03 | 360.84 | 355.56 | 586997 |
| 1735947600 | 354.35 | 6.7 | 1.93 | 348.41 | 354.75 | 346.0001 | 623535 |
| 1735861200 | 347.65 | -0.95 | -0.27 | 350.68 | 352.4 | 347.19 | 534628 |
| 1735688400 | 348.6 | 0.19 | 0.05 | 349.87 | 351.3397 | 347.412 | 318010 |
| 1735602000 | 348.41 | -2.74 | -0.78 | 348.62 | 350.54 | 345.7692 | 409267 |
| 1735342800 | 351.15 | -3 | -0.85 | 352.32 | 355.01 | 349.39 | 240312 |
| 1735256400 | 354.15 | 0.3 | 0.08 | 351.96 | 354.71 | 351.68 | 299072 |
| 1735077840 | 353.85 | 2.72 | 0.77 | 350.26 | 353.93 | 350.1129 | 182494 |
| 1734997200 | 351.13 | -0.25 | -0.07 | 349.94 | 351.99 | 347.7701 | 466933 |
| 1734738000 | 351.38 | 1.68 | 0.48 | 348.31 | 355.79 | 346.2664 | 2167299 |
| 1734651600 | 349.7 | -0.99 | -0.28 | 355.01 | 358.2214 | 349.36 | 666934 |
| 1734565200 | 350.69 | -10.54 | -2.92 | 362.24 | 363.73 | 350.27 | 642713 |
| 1734478800 | 361.23 | -5.74 | -1.56 | 365 | 366.055 | 360.48 | 623424 |
| 1734392400 | 366.97 | -0.54 | -0.15 | 365.63 | 367.88 | 363.1001 | 676986 |
| 1734133200 | 367.51 | -3.06 | -0.83 | 368.22 | 369.955 | 365.83 | 674998 |
| 1734046800 | 370.57 | 0.42 | 0.11 | 370.2 | 372.8967 | 368.125 | 537502 |
| 1733960400 | 370.15 | -7.57 | -2.00 | 380.39 | 380.39 | 368.68 | 1329697 |
| 1733874000 | 377.72 | -5.7 | -1.49 | 379.89 | 381.53 | 375.08 | 641555 |
| 1733787600 | 383.42 | 3.82 | 1.01 | 383.86 | 387.9 | 382.705 | 1022117 |
| 1733528400 | 379.6 | 1.03 | 0.27 | 380.39 | 382.86 | 379.35 | 752411 |
| 1733442000 | 378.57 | 0.24 | 0.06 | 376.82 | 381.93 | 375.2688 | 787770 |
| 1733355600 | 378.33 | 2.59 | 0.69 | 377.55 | 378.88 | 375.05 | 511522 |
| 1733269200 | 375.74 | -1.56 | -0.41 | 378.39 | 379.55 | 371.68 | 465432 |
| 1733182800 | 377.3 | 2.26 | 0.60 | 377.57 | 378.81 | 373.36 | 563024 |
| 1732917840 | 375.04 | 4.01 | 1.08 | 372.44 | 377.55 | 372.31 | 362902 |
| 1732750800 | 371.03 | -6.36 | -1.69 | 377.28 | 379.66 | 370.13 | 549971 |
| 1732664400 | 377.39 | 2.12 | 0.56 | 375.67 | 377.69 | 373.5 | 400973 |
| 1732578000 | 375.27 | 2.65 | 0.71 | 375 | 377.64 | 373.8901 | 735060 |
| 1732318800 | 372.62 | 3.76 | 1.02 | 366.9 | 373.35 | 365.52 | 409994 |
| 1732232400 | 368.86 | 7.91 | 2.19 | 362.2 | 370.64 | 360.04 | 514028 |
| 1732146000 | 360.95 | -0.91 | -0.25 | 361.67 | 363.06 | 357.73 | 488823 |
| 1732059600 | 361.86 | -2.16 | -0.59 | 359.52 | 364.93 | 358.12 | 418991 |
| 1731973200 | 364.02 | 2.17 | 0.60 | 362.03 | 365.86 | 361.66 | 476158 |
| 1731714000 | 361.85 | -1.88 | -0.52 | 362.92 | 365.33 | 360.285 | 536101 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
