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 | -3.96 | -1.34529147982 | 294.36 | 296.19 | 276.79 | 1616486 | 288.67187248 | CS |
| 4 | -0.95 | -0.326068302729 | 291.35 | 296.19 | 276.79 | 1193143 | 286.79093551 | CS |
| 12 | 2.4 | 0.833333333333 | 288 | 302.7486 | 276.79 | 982447 | 292.31914933 | CS |
| 26 | 23.84 | 8.94357743097 | 266.56 | 302.7486 | 262.05 | 1022747 | 284.54105248 | CS |
| 52 | 69.23 | 31.301713614 | 221.17 | 302.7486 | 214.42 | 1095172 | 259.48632417 | CS |
| 156 | 99.15 | 51.8431372549 | 191.25 | 302.7486 | 188.64 | 1135964 | 234.40181009 | CS |
| 260 | 103.12 | 55.0619393422 | 187.28 | 302.7486 | 100.55 | 1249239 | 200.74460405 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 290.39999 | -0.58 | -0.20 | 290.99 | 292.7 | 287.635 | 1079374 |
| 1721947200 | 290.98 | 6.31 | 2.22 | 286.61 | 296.19 | 286 | 1785573 |
| 1721860800 | 284.67 | -9.79 | -3.32 | 284.33 | 285.24 | 276.79 | 3184442 |
| 1721774400 | 294.45999 | 3.86 | 1.33 | 292.68 | 295.62 | 292.05 | 1287469 |
| 1721688000 | 290.6 | 2.38 | 0.83 | 288.43 | 290.6 | 287.54 | 408664 |
| 1721428800 | 288.22 | -5.05 | -1.72 | 293 | 293.27999 | 287.83 | 919999 |
| 1721342400 | 293.27 | 1.28 | 0.44 | 291.5 | 295.5 | 291.17 | 959672 |
| 1721256000 | 291.99 | 0.4 | 0.14 | 293.3 | 294.77 | 291.77999 | 876613 |
| 1721169600 | 291.58999 | 6.17 | 2.16 | 286.1 | 291.77999 | 285.57 | 1124905 |
| 1721083200 | 285.42 | 1.53 | 0.54 | 285.51 | 287.2 | 284.01 | 1017089 |
| 1720824000 | 283.89 | -0.26 | -0.09 | 285.72 | 286.46499 | 283.6925 | 1072017 |
| 1720737600 | 284.14999 | 2.24 | 0.79 | 281.37 | 285.265 | 281.36 | 931279 |
| 1720651200 | 281.91 | 2.4 | 0.86 | 279.66 | 281.98 | 279.07 | 957630 |
| 1720564800 | 279.51 | -0.96 | -0.34 | 280.22 | 281.33999 | 279.42 | 803739 |
| 1720478400 | 280.47 | -1.21 | -0.43 | 281.7 | 283 | 279.55 | 1222672 |
| 1720219200 | 281.68 | -3.2 | -1.12 | 284.26 | 284.73 | 280.45999 | 1038723 |
| 1720040640 | 284.88 | -0.93 | -0.33 | 286.47 | 287.26 | 284.05 | 656720 |
| 1719960000 | 285.81 | -2.06 | -0.72 | 285.79 | 286.33999 | 284.02 | 1274267 |
| 1719873600 | 287.87 | -2.27 | -0.78 | 291.35 | 293.01 | 286.58 | 1430792 |
| 1719614400 | 290.14 | -2.36 | -0.81 | 293.92 | 294.48 | 289.54 | 2259908 |
| 1719528000 | 292.5 | -2.03 | -0.69 | 295.35 | 295.61 | 291.83 | 989493 |
| 1719441600 | 294.52999 | -0.75 | -0.25 | 294.88 | 295.58 | 293.32 | 1215404 |
| 1719355200 | 295.27999 | -3.25 | -1.09 | 298.20999 | 299.08999 | 294.72 | 1110351 |
| 1719268800 | 298.52999 | 0.28 | 0.09 | 299.25 | 302.7486 | 298.47 | 1124112 |
| 1719009600 | 298.25 | -1.38 | -0.46 | 299.56 | 300.22 | 296.68 | 1691041 |
| 1718923200 | 299.63 | 1.63 | 0.55 | 298 | 299.64999 | 297 | 751527 |
| 1718750400 | 298 | 4.17 | 1.42 | 293.57 | 298.05 | 293.17 | 748539 |
| 1718664000 | 293.83 | 2.05 | 0.70 | 291.18 | 294.1871 | 290.6601 | 510982 |
| 1718404800 | 291.77999 | -0.74 | -0.25 | 290.7 | 292.04 | 288.455 | 639940 |
| 1718318400 | 292.52 | -1.82 | -0.62 | 293.68 | 294.57 | 290.725 | 686649 |
| 1718232000 | 294.33999 | 1.69 | 0.58 | 292.485 | 295.2 | 292.485 | 804478 |
| 1718145600 | 292.64999 | -2.03 | -0.69 | 293.6 | 293.79 | 291.135 | 1068730 |
| 1718059200 | 294.68 | -4.46 | -1.49 | 300 | 300 | 293.86 | 1012651 |
| 1717800000 | 299.14 | 0.87 | 0.29 | 298.42 | 300.16 | 297.87 | 672313 |
| 1717713600 | 298.27 | -1.18 | -0.39 | 299 | 300.5 | 298.1 | 987192 |
| 1717627200 | 299.45 | 2.13 | 0.72 | 298.35 | 299.64999 | 295.635 | 469208 |
| 1717540800 | 297.32 | -0.94 | -0.32 | 298.37 | 299.24 | 296.89999 | 618208 |
| 1717454400 | 298.26 | -1.51 | -0.50 | 300.89 | 302.42 | 296.445 | 723133 |
| 1717195200 | 299.77 | 3.69 | 1.25 | 296.02 | 300.23 | 295.38 | 1302846 |
| 1717108800 | 296.08 | 2.6 | 0.89 | 293.94 | 296.66 | 293.94 | 728251 |
| 1717022400 | 293.48 | -3.86 | -1.30 | 296.02999 | 297.13 | 293.25 | 770944 |
| 1716936000 | 297.33999 | -2.28 | -0.76 | 299.54 | 299.75 | 297.07 | 791611 |
| 1716590400 | 299.62 | 3.1 | 1.05 | 299 | 300.48 | 297.22 | 784112 |
| 1716504000 | 296.52 | -1.49 | -0.50 | 297.95999 | 298.2576 | 295.14999 | 683070 |
| 1716417600 | 298.01 | 0.95 | 0.32 | 297.485 | 299.36 | 296.16 | 882681 |
| 1716331200 | 297.06 | -3.17 | -1.06 | 301.05 | 301.48 | 296.35 | 1101313 |
| 1716244800 | 300.23 | 1.21 | 0.40 | 298.5 | 301 | 298.014 | 940302 |
| 1715985600 | 299.02 | 3.27 | 1.11 | 296.58999 | 299.14 | 294.89999 | 894166 |
| 1715899200 | 295.75 | 1.16 | 0.39 | 294.97 | 297.231 | 294.62 | 613011 |
| 1715812800 | 294.58999 | 0.53 | 0.18 | 293.8 | 295.25 | 293.52999 | 750413 |
| 1715726400 | 294.06 | 0.53 | 0.18 | 293.44 | 294.56 | 292.47 | 655279 |
| 1715640000 | 293.52999 | -2.91 | -0.98 | 296.37 | 297.3299 | 292.61 | 1406698 |
| 1715380800 | 296.44 | 0.47 | 0.16 | 296.58 | 297.875 | 296 | 1019421 |
| 1715294400 | 295.97 | 3.23 | 1.10 | 292.75 | 296.27 | 292 | 706743 |
| 1715208000 | 292.74 | -0.63 | -0.21 | 294 | 294.07 | 291.83 | 1008103 |
| 1715121600 | 293.37 | 1.99 | 0.68 | 292.33999 | 293.74 | 291.2 | 715619 |
| 1715035200 | 291.38 | 3.24 | 1.12 | 289.47 | 291.61 | 289.45999 | 870244 |
| 1714776000 | 288.14 | 0.78 | 0.27 | 288 | 289 | 286 | 973439 |
| 1714689600 | 287.36 | 0.83 | 0.29 | 286.04 | 288.58 | 282.51 | 1133873 |
| 1714603200 | 286.52999 | -0.56 | -0.20 | 286.58 | 288.08999 | 284.83 | 887088 |
| 1714516800 | 287.08999 | -0.7 | -0.24 | 286.91 | 289.1999 | 286.42 | 1423268 |
| 1714430400 | 287.79 | 3.38 | 1.19 | 287.95999 | 289.93 | 285.43 | 1293661 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
