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 | -27.53 | -7.38505284618 | 372.78 | 373.87 | 345.25 | 257665 | 354.23262739 | CS |
| 4 | -21.41 | -5.83919707631 | 366.66 | 405.14 | 345.25 | 325355 | 372.23324091 | CS |
| 12 | -36.63 | -9.59201843511 | 381.88 | 405.14 | 333.6 | 315910 | 363.63981612 | CS |
| 26 | 45.25 | 15.0833333333 | 300 | 405.675 | 255.32 | 304888 | 344.52811247 | CS |
| 52 | 59.48 | 20.8139412815 | 285.77 | 405.675 | 243 | 284311 | 309.36054868 | CS |
| 156 | 23.24 | 7.21716716872 | 322.01 | 405.675 | 180 | 302214 | 275.33902259 | CS |
| 260 | 217.84 | 170.975590613 | 127.41 | 417.98 | 55.74 | 327451 | 276.90109827 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 345.25 | -0.92 | -0.27 | 346.56 | 349.49 | 343.66 | 181634 |
| 1740526800 | 346.17 | -1.84 | -0.53 | 350.69 | 354.45 | 345.325 | 249027 |
| 1740440400 | 348.01 | -2.13 | -0.61 | 353.81 | 355.97 | 345.75 | 205560 |
| 1740181200 | 350.14 | -10.56 | -2.93 | 363.78 | 363.78 | 349.39 | 301930 |
| 1740094800 | 360.7 | -3.54 | -0.97 | 362.99 | 365.485 | 358.34 | 225816 |
| 1740008400 | 364.24 | -10.52 | -2.81 | 372.78 | 373.87 | 363.96 | 305993 |
| 1739922000 | 374.76 | -4.86 | -1.28 | 378.96 | 379.67 | 373 | 289657 |
| 1739576400 | 379.62 | -5.07 | -1.32 | 388.36 | 388.36 | 378.97 | 325045 |
| 1739490000 | 384.69 | -1.02 | -0.26 | 385.44 | 389.615 | 381.25 | 511612 |
| 1739403600 | 385.71 | 17.02 | 4.62 | 394.885 | 405.14 | 382.16 | 733841 |
| 1739317200 | 368.69 | -0.78 | -0.21 | 367.57 | 372.265 | 365.12 | 604881 |
| 1739230800 | 369.47 | -5.14 | -1.37 | 376.65 | 377.17 | 368.46 | 233354 |
| 1738971600 | 374.61 | -7.28 | -1.91 | 381.06 | 384.29 | 373.57 | 257147 |
| 1738885200 | 381.89 | -1.33 | -0.35 | 386.84 | 388.08 | 379.93 | 177037 |
| 1738798800 | 383.22 | 12.86 | 3.47 | 370 | 384.71 | 370 | 279950 |
| 1738712400 | 370.36 | 3.91 | 1.07 | 365.13 | 371.99 | 365.13 | 282366 |
| 1738626000 | 366.45 | -9.65 | -2.57 | 362.54 | 371.695 | 362.09 | 306931 |
| 1738366800 | 376.1 | -5.35 | -1.40 | 379.8 | 383.63 | 375.465 | 246744 |
| 1738280400 | 381.45 | 9.65 | 2.60 | 376.5 | 384.5 | 376.5 | 291784 |
| 1738194000 | 371.8 | 3.92 | 1.07 | 366.66 | 374.6 | 363.41 | 353078 |
| 1738107600 | 367.88 | 12.09 | 3.40 | 365.87 | 368.559 | 355.56 | 383594 |
| 1738021200 | 355.79 | 10.1 | 2.92 | 343.28 | 359.48 | 340.94 | 773030 |
| 1737762000 | 345.69 | 0.21 | 0.06 | 354.48 | 354.48 | 340.395 | 705991 |
| 1737675600 | 345.48 | 0 | 0.00 | 345.48 | 345.48 | 345.48 | 0 |
| 1737589200 | 345.48 | -8.37 | -2.37 | 350.96 | 351.83 | 344.5 | 411812 |
| 1737502800 | 353.85 | 1.5 | 0.43 | 358.5 | 358.5 | 343.22 | 841470 |
| 1737157200 | 352.35 | -5.74 | -1.60 | 362.96 | 362.96 | 350.94 | 301973 |
| 1737070800 | 358.09 | -4.74 | -1.31 | 363.08 | 363.5033 | 353.96 | 506909 |
| 1736984400 | 362.83 | 7.37 | 2.07 | 361.57 | 367.42 | 361.57 | 184820 |
| 1736898000 | 355.46 | 5.7 | 1.63 | 353.26 | 356.93 | 351.82 | 197135 |
| 1736811600 | 349.76 | 7.96 | 2.33 | 336.5 | 350.15 | 333.6 | 333043 |
| 1736552400 | 341.8 | -7.25 | -2.08 | 342.14 | 345.86 | 339 | 250591 |
| 1736379600 | 349.05 | 4.22 | 1.22 | 342.57 | 349.55 | 339.73 | 304605 |
| 1736293200 | 344.83 | -0.16 | -0.05 | 346.72 | 350.14 | 339 | 435209 |
| 1736206800 | 344.99 | -2.96 | -0.85 | 350.53 | 353.71 | 342 | 308886 |
| 1735947600 | 347.95 | -0.78 | -0.22 | 346.71 | 349.675 | 344.46 | 204746 |
| 1735861200 | 348.73 | -8.7 | -2.43 | 360.92 | 360.92 | 348.51 | 186972 |
| 1735688400 | 357.43 | 0.36 | 0.10 | 358.43 | 360.535 | 355 | 179386 |
| 1735602000 | 357.07 | -3.91 | -1.08 | 359.31 | 359.395 | 354.02 | 172998 |
| 1735342800 | 360.98 | -5.28 | -1.44 | 364.5 | 366.26 | 358.22 | 109424 |
| 1735256400 | 366.26 | 2.21 | 0.61 | 362.69 | 368.08 | 360.86 | 87720 |
| 1735077840 | 364.05 | 3.84 | 1.07 | 361.78 | 364.675 | 359.58 | 42424 |
| 1734997200 | 360.21 | 0.23 | 0.06 | 360.65 | 360.65 | 354.27 | 195009 |
| 1734738000 | 359.98 | -0.31 | -0.09 | 357.28 | 366.22 | 354.78 | 564007 |
| 1734651600 | 360.29 | 3.29 | 0.92 | 367.86 | 373.22 | 355 | 363107 |
| 1734565200 | 357 | -13.77 | -3.71 | 373.02 | 375.53 | 357 | 583292 |
| 1734478800 | 370.77 | -10.2 | -2.68 | 379.46 | 379.85 | 370.43 | 396476 |
| 1734392400 | 380.97 | 0.4 | 0.11 | 380.21 | 382.82 | 377.2 | 206525 |
| 1734133200 | 380.57 | 0.27 | 0.07 | 382.24 | 382.83 | 375.475 | 268770 |
| 1734046800 | 380.3 | -0.32 | -0.08 | 382.07 | 385.93 | 379.671 | 175129 |
| 1733960400 | 380.62 | 4.1 | 1.09 | 379.87 | 385.485 | 378.93 | 250895 |
| 1733874000 | 376.52 | -0.35 | -0.09 | 376.16 | 380.685 | 374 | 196981 |
| 1733787600 | 376.87 | -1.11 | -0.29 | 378.7 | 383.2725 | 376.56 | 190177 |
| 1733528400 | 377.98 | 1.09 | 0.29 | 381.09 | 384.08 | 375.32 | 153327 |
| 1733442000 | 376.89 | -5.56 | -1.45 | 381.77 | 384.48 | 376.87 | 147554 |
| 1733355600 | 382.45 | -1.88 | -0.49 | 381.88 | 388.3638 | 379 | 263387 |
| 1733269200 | 384.33 | -2.97 | -0.77 | 386.55 | 388.2 | 383.36 | 397539 |
| 1733182800 | 387.3 | 0.4 | 0.10 | 387 | 390.89 | 384.09 | 409814 |
| 1732917840 | 386.9 | 0.74 | 0.19 | 387.52 | 391.37 | 386.5 | 84703 |
| 1732750800 | 386.16 | -4.83 | -1.24 | 392.72 | 397.58 | 386.12 | 150680 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
