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 | 13.94 | 3.60188103974 | 387.02 | 400.96 | 382.48 | 2329277 | 388.19891044 | CS |
| 4 | 29.39 | 7.90968054472 | 371.57 | 400.96 | 364.615 | 1674616 | 383.06834368 | CS |
| 12 | -8.05 | -1.96816703748 | 409.01 | 433.38 | 362.21 | 1894630 | 392.91872706 | CS |
| 26 | -103.93 | -20.5846818119 | 504.89 | 567.26 | 362.21 | 1514625 | 438.19427953 | CS |
| 52 | -88.54 | -18.0878447395 | 489.5 | 567.26 | 362.21 | 1277454 | 470.27700379 | CS |
| 156 | 337.4948 | 531.779305824 | 63.4652 | 567.26 | 63.4652 | 1004558 | 470.92831785 | CS |
| 260 | 337.4948 | 531.779305824 | 63.4652 | 567.26 | 63.4652 | 602414 | 470.92831785 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 400.96 | 10.23 | 2.62 | 397.16 | 402.95 | 394.83 | 1545494 |
| 1737675600 | 390.73 | 0 | 0.00 | 390.73 | 390.73 | 390.73 | 0 |
| 1737589200 | 390.73 | 1.51 | 0.39 | 382.48 | 392.55 | 382.48 | 2293428 |
| 1737502800 | 389.22 | 3.93 | 1.02 | 388.8 | 391.61 | 386.93 | 1997641 |
| 1737157200 | 385.29 | 0.03 | 0.01 | 387.02 | 389.9 | 383.83 | 2696763 |
| 1737070800 | 385.26 | -4.03 | -1.04 | 377.4 | 385.33 | 375.13 | 2405328 |
| 1736984400 | 389.29 | -3.87 | -0.98 | 392.38 | 393 | 380.37 | 1857053 |
| 1736898000 | 393.16 | -3.33 | -0.84 | 391.15 | 395.41 | 388.79 | 1345124 |
| 1736811600 | 396.49 | 15.34 | 4.02 | 385.02 | 398.43 | 381.16 | 2012956 |
| 1736552400 | 381.15 | -2.09 | -0.55 | 381.24 | 390.8 | 379.01 | 1778539 |
| 1736379600 | 383.24 | 2.49 | 0.65 | 379.08 | 384.18 | 376.52 | 1517611 |
| 1736293200 | 380.75 | 1.1 | 0.29 | 381.13 | 385.38 | 378.9832 | 1190506 |
| 1736206800 | 379.65 | 8.09 | 2.18 | 373.36 | 383.79 | 373.015 | 1907347 |
| 1735947600 | 371.56 | 5.73 | 1.57 | 366.77 | 374.39 | 366.22 | 1251273 |
| 1735861200 | 365.83 | -3.07 | -0.83 | 372.37 | 374.84 | 364.615 | 1218594 |
| 1735688400 | 368.9 | 0.1 | 0.03 | 370 | 372.7 | 367.92 | 1205812 |
| 1735602000 | 368.8 | -2.27 | -0.61 | 369.51 | 369.62 | 365.04 | 1303770 |
| 1735342800 | 371.07 | -2.59 | -0.69 | 371.57 | 374.1 | 368.54 | 812107 |
| 1735256400 | 373.66 | 0.72 | 0.19 | 372.03 | 374.865 | 370.01 | 1252226 |
| 1735077840 | 372.94 | 2.05 | 0.55 | 368.45 | 373.28 | 367.7301 | 468228 |
| 1734997200 | 370.89 | 4.93 | 1.35 | 367.63 | 371.43 | 366.32 | 1456913 |
| 1734738000 | 365.96 | -0.52 | -0.14 | 365.66 | 372 | 364.86 | 3441694 |
| 1734651600 | 366.48 | 0.22 | 0.06 | 366 | 370.9 | 362.21 | 2362405 |
| 1734565200 | 366.26 | -0.04 | -0.01 | 365.52 | 374.39 | 364.71 | 2236442 |
| 1734478800 | 366.3 | -7 | -1.88 | 367.83 | 374 | 363.54 | 2963348 |
| 1734392400 | 373.3 | -8.11 | -2.13 | 381 | 384.82 | 371.835 | 2663043 |
| 1734133200 | 381.41 | 3.02 | 0.80 | 377.1 | 387.7 | 375.29 | 1919832 |
| 1734046800 | 378.39 | -7.17 | -1.86 | 387.65 | 390.27 | 377.97 | 1729994 |
| 1733960400 | 385.56 | -4.3 | -1.10 | 387.57 | 389.843 | 380.38 | 2163946 |
| 1733874000 | 389.86 | -5.8 | -1.47 | 394.56 | 398.24 | 387.7 | 2201312 |
| 1733787600 | 395.66 | 13.52 | 3.54 | 383.69 | 397.79 | 383.53 | 2433087 |
| 1733528400 | 382.14 | -10.84 | -2.76 | 393.84 | 394.3853 | 379.29 | 2731067 |
| 1733442000 | 392.98 | -7.13 | -1.78 | 399.65 | 400.14 | 391.8525 | 1693203 |
| 1733355600 | 400.11 | -7.96 | -1.95 | 407.53 | 410 | 397.6 | 1902804 |
| 1733269200 | 408.07 | -2.32 | -0.57 | 411.49 | 412.3416 | 406.78 | 1692115 |
| 1733182800 | 410.39 | 3.43 | 0.84 | 408.79 | 412.21 | 404.0563 | 2029434 |
| 1732917840 | 406.96 | 4.21 | 1.05 | 401.01 | 409.7476 | 400.44 | 1580945 |
| 1732750800 | 402.75 | 0.79 | 0.20 | 401.47 | 407.73 | 400 | 1179282 |
| 1732664400 | 401.96 | -5.64 | -1.38 | 408.755 | 408.755 | 398.02 | 1606670 |
| 1732578000 | 407.6 | 5.05 | 1.25 | 404.47 | 409.77 | 403.5201 | 2459423 |
| 1732318800 | 402.55 | -1.05 | -0.26 | 403.15 | 406.73 | 400.34 | 1180196 |
| 1732232400 | 403.6 | 6.12 | 1.54 | 398.94 | 403.83 | 397.74 | 1380587 |
| 1732146000 | 397.48 | 3.28 | 0.83 | 396.14 | 400.03 | 391.02 | 2388722 |
| 1732059600 | 394.2 | -6.5 | -1.62 | 397.17 | 400 | 391.83 | 2000123 |
| 1731973200 | 400.7 | 0.01 | 0.00 | 400 | 403.68 | 397.92 | 1465752 |
| 1731714000 | 400.69 | -6.35 | -1.56 | 405 | 408.7 | 398.43 | 2616531 |
| 1731627600 | 407.04 | -3.85 | -0.94 | 411.55 | 414.36 | 405.15 | 1784580 |
| 1731541200 | 410.89 | -2.03 | -0.49 | 413 | 415.74 | 410.19 | 1448227 |
| 1731454800 | 412.92 | -12.47 | -2.93 | 424.13 | 425.255 | 410.32 | 2029434 |
| 1731368400 | 425.39 | 2.77 | 0.66 | 423.03 | 431.05 | 423.03 | 1620613 |
| 1731109200 | 422.62 | -6.72 | -1.57 | 430.13 | 431.13 | 421.61 | 1569332 |
| 1731022800 | 429.34 | 0.41 | 0.10 | 430.87 | 433.38 | 425.12 | 2263894 |
| 1730936400 | 428.93 | 11.16 | 2.67 | 407.61 | 432.48 | 407.61 | 3074380 |
| 1730850000 | 417.77 | -0.09 | -0.02 | 417.46 | 421.93 | 415 | 2185197 |
| 1730763600 | 417.86 | 3.85 | 0.93 | 415.96 | 419.61 | 413.6214 | 1931029 |
| 1730500800 | 414.01 | 8.25 | 2.03 | 409.01 | 416.62 | 408.46 | 2410153 |
| 1730414400 | 405.76 | -5 | -1.22 | 410.54 | 413 | 405.62 | 1876008 |
| 1730328000 | 410.76 | 0.19 | 0.05 | 411.21 | 415.1 | 409.42 | 1930309 |
| 1730241600 | 410.57 | -6.69 | -1.60 | 417.41 | 417.82 | 410.57 | 1640437 |
| 1730155200 | 417.26 | -8.01 | -1.88 | 427 | 427.955 | 417.05 | 1518345 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
