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 | 5.455 | 1.47613957705 | 369.545 | 377.1899 | 367.86 | 225019 | 371.93599131 | CS |
| 4 | 27.78 | 8.00069120442 | 347.22 | 393.4 | 346.045 | 270916 | 367.43210387 | CS |
| 12 | 71.38 | 23.5096502207 | 303.62 | 393.4 | 290.9701 | 264410 | 345.6510721 | CS |
| 26 | 98.5 | 35.6238698011 | 276.5 | 393.4 | 258.85 | 253321 | 313.79723719 | CS |
| 52 | 163.53 | 77.3301177472 | 211.47 | 393.4 | 209.01 | 221544 | 283.62233463 | CS |
| 156 | 244.88 | 188.195511835 | 130.12 | 393.4 | 123.84 | 197357 | 207.35903163 | CS |
| 260 | 237.07 | 171.877039078 | 137.93 | 393.4 | 70.56 | 214611 | 163.96964579 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 371.37 | -3.68 | -0.98 | 375.15 | 377.1899 | 368.92 | 124073 |
| 1732664400 | 375.05 | 3.67 | 0.99 | 372 | 376.84 | 372 | 182844 |
| 1732578000 | 371.38 | 0.56 | 0.15 | 373 | 376.29 | 367.86 | 339267 |
| 1732318800 | 370.82 | 3.27 | 0.89 | 367.74 | 372.96 | 367.74 | 267859 |
| 1732232400 | 367.55 | 6.1 | 1.69 | 362.63 | 369.8 | 362.58 | 152513 |
| 1732146000 | 361.45 | -0.39 | -0.11 | 363.47 | 365.4 | 357.99 | 261855 |
| 1732059600 | 361.84 | 8.73 | 2.47 | 352.82 | 364.0903 | 352.82 | 424883 |
| 1731973200 | 353.11 | -5.24 | -1.46 | 358.17 | 358.17 | 350.41 | 277315 |
| 1731714000 | 358.35 | -2.89 | -0.80 | 360.39 | 361.7 | 354.19 | 411808 |
| 1731627600 | 361.24 | -24.18 | -6.27 | 384.39 | 384.39 | 356.025 | 568159 |
| 1731541200 | 385.42 | -0.22 | -0.06 | 387.37 | 390.415 | 385.25 | 207285 |
| 1731454800 | 385.64 | -3.85 | -0.99 | 390.29 | 391 | 383.88 | 330090 |
| 1731368400 | 389.49 | 3.65 | 0.95 | 390.67 | 393.4 | 388.665 | 156632 |
| 1731109200 | 385.84 | 8.57 | 2.27 | 378.45 | 387.05 | 377.425 | 178629 |
| 1731022800 | 377.27 | -0.19 | -0.05 | 377.46 | 381.33 | 369.88 | 248007 |
| 1730936400 | 377.46 | 17.09 | 4.74 | 380.68 | 380.98 | 371.08 | 279646 |
| 1730850000 | 360.37 | 10.36 | 2.96 | 353.2 | 361.86 | 351.535 | 334404 |
| 1730763600 | 350.01 | 1.19 | 0.34 | 347.8 | 353.37 | 347.35 | 247956 |
| 1730500800 | 348.82 | 3.86 | 1.12 | 347.22 | 350.5 | 345.95 | 210980 |
| 1730414400 | 344.96 | -8.78 | -2.48 | 355.42 | 371.0375 | 344.31 | 384707 |
| 1730328000 | 353.74 | -0.25 | -0.07 | 352.13 | 355.205 | 350.905 | 321039 |
| 1730241600 | 353.99 | 4.41 | 1.26 | 348.66 | 357.02 | 347.05 | 264312 |
| 1730155200 | 349.58 | 3.9 | 1.13 | 347.54 | 352.3827 | 345.87 | 182132 |
| 1729896000 | 345.68 | 1.37 | 0.40 | 346.97 | 348.09 | 343.45 | 188020 |
| 1729809600 | 344.31 | -5.86 | -1.67 | 348.62 | 349.88 | 343.9 | 260079 |
| 1729723200 | 350.17 | -1.88 | -0.53 | 351.71 | 353.524 | 347.02 | 256300 |
| 1729636800 | 352.05 | -12.25 | -3.36 | 361.5 | 362.9416 | 352 | 319989 |
| 1729550400 | 364.3 | -0.04 | -0.01 | 366.17 | 367.555 | 361.7091 | 246662 |
| 1729291200 | 364.34 | 1.43 | 0.39 | 363.19 | 365.5 | 362.1462 | 258907 |
| 1729204800 | 362.91 | 2.36 | 0.65 | 361.79 | 366.59 | 360.905 | 282554 |
| 1729118400 | 360.55 | 13.09 | 3.77 | 348 | 360.96 | 347.95 | 468399 |
| 1729032000 | 347.46 | -0.29 | -0.08 | 348.76 | 352.83 | 347 | 209558 |
| 1728945600 | 347.75 | 0.83 | 0.24 | 348.91 | 349.95 | 347.365 | 172777 |
| 1728686400 | 346.92 | 6.63 | 1.95 | 341.09 | 347.64 | 341.05 | 141426 |
| 1728600000 | 340.29 | -4.28 | -1.24 | 342.01 | 342.975 | 338.318 | 159112 |
| 1728513600 | 344.57 | 6.45 | 1.91 | 338.12 | 345.34 | 337.65 | 244952 |
| 1728427200 | 338.12 | 3.04 | 0.91 | 338.58 | 338.76 | 335.54 | 316956 |
| 1728340800 | 335.08 | -2.42 | -0.72 | 337.5 | 339.26 | 333.75 | 206561 |
| 1728081600 | 337.5 | -0.27 | -0.08 | 341.2 | 342.23 | 335.7342 | 210116 |
| 1727995200 | 337.77 | -0.74 | -0.22 | 338.53 | 341.96 | 336.97 | 250922 |
| 1727908800 | 338.51 | 1.6 | 0.47 | 338 | 341.18 | 336.0523 | 309153 |
| 1727822400 | 336.91 | 8.22 | 2.50 | 327.83 | 337.5 | 327.13 | 341455 |
| 1727736000 | 328.69 | 3.04 | 0.93 | 325 | 329.76 | 323.76 | 302340 |
| 1727476800 | 325.64999 | -0.48 | -0.15 | 326.77 | 328.27 | 324.33999 | 255401 |
| 1727390400 | 326.13 | 1.19 | 0.37 | 325.67 | 329.6699 | 325.05 | 180439 |
| 1727304000 | 324.94 | -2.4 | -0.73 | 328.22 | 329.18 | 323.74 | 232356 |
| 1727217600 | 327.33999 | -4.88 | -1.47 | 332.83999 | 333.52499 | 326.39 | 247846 |
| 1727131200 | 332.22 | 3.72 | 1.13 | 328.5 | 333.73 | 326.9642 | 302771 |
| 1726872000 | 328.5 | 10.52 | 3.31 | 318 | 328.83 | 318 | 569280 |
| 1726785600 | 317.98 | 4.38 | 1.40 | 317.67 | 318.89999 | 313.23 | 501085 |
| 1726699200 | 313.6 | -1.85 | -0.59 | 315.45 | 318.97 | 312.045 | 167357 |
| 1726612800 | 315.45 | 3.06 | 0.98 | 312.92 | 316.04 | 310.015 | 279583 |
| 1726526400 | 312.39 | 2.44 | 0.79 | 311.49 | 313.69 | 310.27 | 229235 |
| 1726267200 | 309.95 | 6.11 | 2.01 | 304.6 | 311.08999 | 304.6 | 285650 |
| 1726180800 | 303.83999 | 3.37 | 1.12 | 300.74 | 306.08999 | 299 | 145852 |
| 1726094400 | 300.47 | 4.4 | 1.49 | 296.58 | 302.06 | 290.9701 | 196676 |
| 1726008000 | 296.07 | -1.93 | -0.65 | 299.82 | 299.82 | 294.61 | 192666 |
| 1725921600 | 298 | 4.25 | 1.45 | 295.95999 | 299.83499 | 293.83 | 221853 |
| 1725662400 | 293.75 | -7.4 | -2.46 | 300.8 | 303.69 | 292.63 | 225135 |
| 1725576000 | 301.14999 | -1.67 | -0.55 | 302.82 | 303.5 | 300.43 | 143853 |
| 1725489600 | 302.82 | -0.15 | -0.05 | 302.77999 | 305.8199 | 301.79 | 211800 |
| 1725403200 | 302.97 | -12.89 | -4.08 | 314.66 | 315.5 | 302.2 | 366820 |
| 1725057600 | 315.86 | 1.46 | 0.46 | 314.39999 | 316.3 | 310.295 | 153242 |
| 1724971200 | 314.39999 | 2.24 | 0.72 | 311.3 | 318.2 | 311.3 | 182818 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
