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 | -9.38 | -2.99680511182 | 313 | 317.08 | 296.66 | 1613117 | 305.17929803 | CS |
| 4 | -24.87 | -7.57100672775 | 328.49 | 333.04 | 296.66 | 1405549 | 317.16933256 | CS |
| 12 | -100.75 | -24.9153003437 | 404.37 | 417.14 | 296.66 | 1421099 | 353.55058187 | CS |
| 26 | -34.96 | -10.3254769921 | 338.58 | 417.14 | 296.66 | 1330749 | 355.33661817 | CS |
| 52 | 34.43 | 12.7902225194 | 269.19 | 417.14 | 263.22 | 1187317 | 336.23565738 | CS |
| 156 | 52.7 | 21.0027100271 | 250.92 | 417.14 | 164.47 | 1380425 | 266.18888875 | CS |
| 260 | 155.37 | 104.802698145 | 148.25 | 417.14 | 58.38 | 1562105 | 213.7567858 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 303.62 | 6.1 | 2.05 | 298.87 | 304.92 | 298.27 | 2782568 |
| 1734651600 | 297.52 | -1.63 | -0.54 | 298.51 | 304.6 | 296.66 | 1886567 |
| 1734565200 | 299.14999 | -8.63 | -2.80 | 307.21499 | 309.77 | 298.87 | 1491597 |
| 1734478800 | 307.77999 | -1.82 | -0.59 | 308.37 | 310.26 | 303.76 | 1613541 |
| 1734392400 | 309.6 | -4.33 | -1.38 | 311.49 | 317.08 | 308.61 | 1767175 |
| 1734133200 | 313.93 | 1.94 | 0.62 | 313 | 314.99 | 311.26 | 1306703 |
| 1734046800 | 311.99 | -3.15 | -1.00 | 315.635 | 318.33999 | 310.5 | 1547406 |
| 1733960400 | 315.14 | -1.65 | -0.52 | 316.51 | 318.94 | 314.3 | 869835 |
| 1733874000 | 316.79 | -1.71 | -0.54 | 314.68 | 319.77999 | 311.4925 | 1070295 |
| 1733787600 | 318.5 | -1.25 | -0.39 | 318.33999 | 323.52 | 317.39999 | 1382859 |
| 1733528400 | 319.75 | -0.3 | -0.09 | 322.1695 | 324.68 | 315.69 | 1314428 |
| 1733442000 | 320.05 | -4.04 | -1.25 | 322.25 | 325.51 | 319.27999 | 1369915 |
| 1733355600 | 324.08999 | -2.98 | -0.91 | 327.71499 | 328.44 | 323.67 | 1774318 |
| 1733269200 | 327.07 | -0.56 | -0.17 | 331.36 | 333.04 | 325.6 | 1043729 |
| 1733182800 | 327.63 | 0.41 | 0.13 | 326.64 | 330.8 | 325.49 | 1167715 |
| 1732917840 | 327.22 | 1.75 | 0.54 | 325.52 | 327.85 | 323.99 | 612213 |
| 1732750800 | 325.47 | -3.48 | -1.06 | 330.95999 | 331.99 | 324.93 | 742504 |
| 1732664400 | 328.95 | 3.33 | 1.02 | 324.69 | 330.31 | 323.8001 | 1037712 |
| 1732578000 | 325.62 | 0.69 | 0.21 | 322.93 | 327.47 | 321.11 | 2631227 |
| 1732318800 | 324.93 | -7.31 | -2.20 | 328.49 | 329.64999 | 320.08 | 2075683 |
| 1732232400 | 332.24 | -0.76 | -0.23 | 324.105 | 332.81 | 320.17 | 2270690 |
| 1732146000 | 333 | -2.11 | -0.63 | 333.70999 | 335.3481 | 327.88 | 1498422 |
| 1732059600 | 335.11 | -0.74 | -0.22 | 333.5 | 337 | 330.635 | 1160055 |
| 1731973200 | 335.85 | -7.11 | -2.07 | 342.06 | 342.06 | 332.89 | 1486558 |
| 1731714000 | 342.96 | -2.55 | -0.74 | 345.11 | 345.11 | 335.16 | 1804382 |
| 1731627600 | 345.51 | -3.81 | -1.09 | 349.99 | 360.18 | 345.3 | 1822738 |
| 1731541200 | 349.32 | -1.21 | -0.35 | 348.66 | 352 | 347.28 | 1416949 |
| 1731454800 | 350.53 | -7.46 | -2.08 | 357.38 | 358.15 | 350.32 | 1407881 |
| 1731368400 | 357.99 | 3.83 | 1.08 | 356.99 | 360.48 | 354.58 | 906919 |
| 1731109200 | 354.16 | -1.87 | -0.53 | 356.02 | 358.7132 | 351.92 | 1243536 |
| 1731022800 | 356.03 | 7.28 | 2.09 | 346.02 | 356.84 | 345.83 | 1640212 |
| 1730936400 | 348.75 | -17.91 | -4.88 | 351.37 | 357.27 | 345.89 | 3303249 |
| 1730850000 | 366.66 | 3.5 | 0.96 | 363.65 | 367.249 | 362.75 | 981428 |
| 1730763600 | 363.16 | 5.97 | 1.67 | 357.85 | 368.405 | 357.85 | 1544048 |
| 1730500800 | 357.19 | -1.55 | -0.43 | 360.52 | 360.52 | 355.56 | 1314884 |
| 1730414400 | 358.74 | -2.18 | -0.60 | 358.63 | 361.4 | 357.26 | 1172801 |
| 1730328000 | 360.92 | 0.25 | 0.07 | 360 | 364.13 | 359.11 | 1249266 |
| 1730241600 | 360.67 | 4.08 | 1.14 | 358.2 | 361.9 | 356.43 | 1615682 |
| 1730155200 | 356.59 | -6.96 | -1.91 | 363 | 367.46 | 356.5 | 1890366 |
| 1729896000 | 363.55 | -35.35 | -8.86 | 370 | 371 | 357.0301 | 4263589 |
| 1729809600 | 398.9 | -11.13 | -2.71 | 407.86 | 408.51 | 395.26 | 2148773 |
| 1729723200 | 410.03 | 1.86 | 0.46 | 408.18 | 410.79 | 406.33 | 899487 |
| 1729636800 | 408.17 | -2.59 | -0.63 | 406.34 | 411.355 | 405.15 | 968814 |
| 1729550400 | 410.76 | -4.78 | -1.15 | 414.18 | 415.98 | 410.57 | 962037 |
| 1729291200 | 415.54 | 9.06 | 2.23 | 406.46 | 417.14 | 404.75 | 1093997 |
| 1729204800 | 406.48 | -2.75 | -0.67 | 406.73 | 410.51 | 404.12 | 1109839 |
| 1729118400 | 409.23 | 7.97 | 1.99 | 405 | 416.72 | 403.24 | 1769033 |
| 1729032000 | 401.26 | 5.48 | 1.38 | 397.28 | 411.87 | 397.28 | 1602439 |
| 1728945600 | 395.78 | 1.24 | 0.31 | 394.61 | 397.985 | 393.2 | 864889 |
| 1728686400 | 394.54 | 7.29 | 1.88 | 391.05 | 395.75 | 390.26 | 752921 |
| 1728600000 | 387.25 | 0.89 | 0.23 | 387.95 | 388.41 | 383.14 | 938008 |
| 1728513600 | 386.36 | 7.78 | 2.06 | 378.48 | 386.66 | 376.03 | 1435324 |
| 1728427200 | 378.58 | -3.95 | -1.03 | 384.96 | 384.96 | 370.46 | 1810312 |
| 1728340800 | 382.53 | -11.54 | -2.93 | 392.21 | 392.21 | 381.68 | 1592608 |
| 1728081600 | 394.07 | 1.61 | 0.41 | 393.995 | 395.34 | 390.4 | 772512 |
| 1727995200 | 392.46 | -11.39 | -2.82 | 401.51 | 401.51 | 390.6 | 915929 |
| 1727908800 | 403.85 | -1.6 | -0.39 | 405 | 407.84 | 402.55 | 986745 |
| 1727822400 | 405.45 | -0.98 | -0.24 | 405.71 | 407.32 | 401.87 | 805544 |
| 1727735520 | 406.43 | 3.15 | 0.78 | 403.15 | 407.09 | 396 | 893597 |
| 1727476800 | 403.28 | -0.58 | -0.14 | 404.37 | 405.43 | 396.57 | 822952 |
| 1727390400 | 403.86 | -1.25 | -0.31 | 404.33 | 406.71 | 400.61 | 857663 |
| 1727304000 | 405.11 | 3.31 | 0.82 | 403.62 | 406.33 | 401.64 | 824481 |
| 1727217600 | 401.8 | -3.9 | -0.96 | 403.86 | 405.99 | 400.61 | 1000513 |
| 1727131200 | 405.7 | 1.04 | 0.26 | 406.28 | 409.42 | 404.225 | 957671 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
