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 | -10.4 | -2.69325391687 | 386.15 | 387.96 | 368.9 | 3939356 | 379.89329237 | CS |
| 4 | -38.25 | -9.23913043478 | 414 | 417.9999 | 368.9 | 3862039 | 391.28301842 | CS |
| 12 | -33.61 | -8.21037717413 | 409.36 | 426.1859 | 368.9 | 3324830 | 397.21294225 | CS |
| 26 | 6.2 | 1.67771614125 | 369.55 | 439.37 | 362.14 | 3303643 | 402.18460128 | CS |
| 52 | 2.69 | 0.721063635876 | 373.06 | 439.37 | 323.77 | 3414123 | 375.94690122 | CS |
| 156 | 56.47 | 17.6866700075 | 319.28 | 439.37 | 264.51 | 3655016 | 329.16200068 | CS |
| 260 | 158.63 | 73.0609801032 | 217.12 | 439.37 | 140.63 | 3912538 | 310.86975056 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 374.65 | -2.15 | -0.57 | 377.44 | 383.12 | 372.61 | 3708620 |
| 1741390800 | 376.8 | -4.93 | -1.29 | 379.5 | 380.6502 | 368.9 | 4525363 |
| 1741304400 | 381.73 | -4.62 | -1.20 | 383.5 | 387.76 | 380.73 | 4235163 |
| 1741218000 | 386.35 | 4.67 | 1.22 | 380.345 | 387.12 | 378.01 | 2779906 |
| 1741131600 | 381.68 | -8.01 | -2.06 | 386.15 | 387.96 | 378.9 | 4383965 |
| 1741045200 | 389.69 | -6.91 | -1.74 | 396.95 | 397.07 | 386.47 | 3396180 |
| 1740786000 | 396.6 | 6.33 | 1.62 | 393.39 | 396.87 | 390.2819 | 4263632 |
| 1740699600 | 390.27 | -0.21 | -0.05 | 389.91 | 395.47 | 388.325 | 2824499 |
| 1740613200 | 390.48 | -2.81 | -0.71 | 395.24 | 398.87 | 388.56 | 3869716 |
| 1740526800 | 393.29 | 10.87 | 2.84 | 384.82 | 401.01 | 383.62 | 6865290 |
| 1740440400 | 382.42 | -2.88 | -0.75 | 386 | 386.55 | 378.2 | 5706791 |
| 1740181200 | 385.3 | -9.34 | -2.37 | 396.4 | 397.815 | 383.9 | 5349939 |
| 1740094800 | 394.64 | -0.79 | -0.20 | 393 | 394.76 | 391.1 | 2700683 |
| 1740008400 | 395.43 | -7.88 | -1.95 | 398.335 | 398.64 | 392.935 | 3843687 |
| 1739922000 | 403.31 | -6.19 | -1.51 | 408.42 | 408.87 | 400.22 | 3988808 |
| 1739576400 | 409.5 | -2.93 | -0.71 | 415 | 417.9999 | 408.5551 | 3002127 |
| 1739490000 | 412.43 | 5.29 | 1.30 | 408.71 | 412.98 | 407.49 | 3041792 |
| 1739403600 | 407.14 | -9.22 | -2.21 | 408.58 | 409.65 | 402.12 | 3387077 |
| 1739317200 | 416.36 | 2.37 | 0.57 | 414 | 416.57 | 412.74 | 1442036 |
| 1739230800 | 413.99 | 6.62 | 1.63 | 410.64 | 414.95 | 408.7902 | 2616530 |
| 1738971600 | 407.37 | -6.79 | -1.64 | 413.2 | 414.2899 | 406.5 | 2479450 |
| 1738885200 | 414.16 | 0.34 | 0.08 | 414 | 417.79 | 413 | 2022458 |
| 1738798800 | 413.82 | 2.33 | 0.57 | 415.99 | 415.99 | 408.14 | 2209905 |
| 1738712400 | 411.49 | 2.73 | 0.67 | 409.51 | 412.58 | 406.085 | 2149769 |
| 1738626000 | 408.76 | -3.22 | -0.78 | 406.12 | 411.9 | 401.01 | 2756226 |
| 1738366800 | 411.98 | -2.52 | -0.61 | 413.17 | 416.38 | 410.32 | 2761095 |
| 1738280400 | 414.5 | 1.08 | 0.26 | 415.81 | 417.3236 | 411.5192 | 3081011 |
| 1738194000 | 413.42 | -5.41 | -1.29 | 420.22 | 421.37 | 411.79 | 2385075 |
| 1738107600 | 418.83 | -6.04 | -1.42 | 423.24 | 423.24 | 416.7 | 2800941 |
| 1738021200 | 424.87 | 10.37 | 2.50 | 414.9 | 426.1859 | 414.64 | 3652530 |
| 1737762000 | 414.5 | 4.4 | 1.07 | 413.3 | 415.01 | 410.755 | 2358945 |
| 1737675600 | 410.1 | 0 | 0.00 | 410.1 | 410.1 | 410.1 | 0 |
| 1737589200 | 410.1 | -8.33 | -1.99 | 417.55 | 417.55 | 409.33 | 3486961 |
| 1737502800 | 418.43 | 9.05 | 2.21 | 413.57 | 420.22 | 413.11 | 3482162 |
| 1737157200 | 409.38 | 0.05 | 0.01 | 413.49 | 414.45 | 408.53 | 3194675 |
| 1737070800 | 409.33 | 3.24 | 0.80 | 406.27 | 410.105 | 403.916 | 2300717 |
| 1736984400 | 406.09 | 13.31 | 3.39 | 405.96 | 408 | 401.76 | 4583736 |
| 1736898000 | 392.78 | 3.6 | 0.93 | 390.59 | 394.2 | 389.63 | 3404205 |
| 1736811600 | 389.18 | -0.71 | -0.18 | 390 | 395.86 | 387.7 | 3511842 |
| 1736552400 | 389.89 | 2.69 | 0.69 | 389.155 | 392.91 | 384.615 | 5122536 |
| 1736379600 | 387.2 | 2.97 | 0.77 | 383.65 | 387.69 | 380.1 | 2788763 |
| 1736293200 | 384.23 | -5.14 | -1.32 | 390.835 | 391.9 | 383.1 | 2227382 |
| 1736206800 | 389.37 | 0.19 | 0.05 | 389.99 | 393.99 | 388.03 | 3225372 |
| 1735947600 | 389.18 | 0.72 | 0.19 | 389.6 | 389.98 | 385.81 | 2190432 |
| 1735861200 | 388.46 | -0.53 | -0.14 | 391.7 | 392.67 | 386.38 | 2433644 |
| 1735688400 | 388.99 | -0.44 | -0.11 | 390.01 | 391.46 | 387.3 | 2179093 |
| 1735602000 | 389.43 | -3.43 | -0.87 | 389.55 | 391.21 | 385.68 | 2407370 |
| 1735342800 | 392.86 | -2.28 | -0.58 | 392.73 | 395.47 | 391.37 | 1915057 |
| 1735256400 | 395.14 | -1 | -0.25 | 392.52 | 395.78 | 391.62 | 1319671 |
| 1735077840 | 396.14 | 3.69 | 0.94 | 392.13 | 396.14 | 390.5 | 1393313 |
| 1734997200 | 392.45 | -0.15 | -0.04 | 391.1 | 393.24 | 387.03 | 2409896 |
| 1734738000 | 392.6 | 7.58 | 1.97 | 386 | 393.2872 | 384.57 | 6978530 |
| 1734651600 | 385.02 | -8.8 | -2.23 | 394.81 | 394.85 | 384.89 | 4487990 |
| 1734565200 | 393.82 | -14.65 | -3.59 | 406.54 | 410.71 | 393.38 | 4151525 |
| 1734478800 | 408.47 | -2.24 | -0.55 | 409.445 | 410.4 | 406.23 | 3664798 |
| 1734392400 | 410.71 | -6.27 | -1.50 | 416.77 | 417.45 | 410.69 | 2854958 |
| 1734133200 | 416.98 | 2.56 | 0.62 | 415.105 | 418.14 | 414.18 | 2612997 |
| 1734046800 | 414.42 | -6.96 | -1.65 | 421.25 | 422.54 | 413.18 | 3547820 |
| 1733960400 | 421.38 | -1.21 | -0.29 | 425.06 | 428 | 421.26 | 4148711 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
