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 | -17.66 | -4.65398197438 | 379.46 | 379.85 | 354.27 | 420378 | 361.26321646 | CS |
| 4 | -30.2 | -7.70408163265 | 392 | 397.58 | 354.27 | 274619 | 373.94807088 | CS |
| 12 | 44.16 | 13.9025311674 | 317.64 | 405.675 | 298.09 | 285158 | 354.84634236 | CS |
| 26 | 112.85 | 45.330387628 | 248.95 | 405.675 | 243.04 | 287516 | 314.12715992 | CS |
| 52 | 40.91 | 12.7489170744 | 320.89 | 405.675 | 243 | 261391 | 297.73098556 | CS |
| 156 | 71.16 | 24.4838976053 | 290.64 | 405.675 | 180 | 304281 | 272.26875838 | CS |
| 260 | 213.7 | 144.294395679 | 148.1 | 417.98 | 55.74 | 323131 | 271.34274639 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732664400 | 390.99 | -3.28 | -0.83 | 392 | 392.905 | 382.95 | 220383 |
| 1732578000 | 394.27 | 3.41 | 0.87 | 395.47 | 405.675 | 393.19 | 857647 |
| 1732318800 | 390.86 | 8.36 | 2.19 | 385.66 | 391.14 | 383.62 | 228461 |
| 1732232400 | 382.5 | 11.35 | 3.06 | 373.68 | 384.69 | 370.64 | 220918 |
| 1732146000 | 371.15 | 0.5 | 0.13 | 366.94 | 373.83 | 366.94 | 201377 |
| 1732059600 | 370.65 | -2.76 | -0.74 | 365.95 | 373.795 | 365.555 | 223081 |
| 1731973200 | 373.41 | 2.35 | 0.63 | 369.56 | 379.39 | 369.56 | 325070 |
| 1731714000 | 371.06 | -1.55 | -0.42 | 374.21 | 374.225 | 363.56 | 205644 |
| 1731627600 | 372.61 | -3.5 | -0.93 | 375.43 | 382.49 | 370.28 | 288710 |
| 1731541200 | 376.11 | 5.54 | 1.49 | 373.68 | 376.3 | 369.67 | 463971 |
| 1731454800 | 370.57 | -12.42 | -3.24 | 381.28 | 381.525 | 370 | 315103 |
| 1731368400 | 382.99 | 11.63 | 3.13 | 372.11 | 388.36 | 372.11 | 451298 |
| 1731109200 | 371.36 | 2.34 | 0.63 | 366.07 | 372.4899 | 365.2 | 192109 |
| 1731022800 | 369.02 | -0.49 | -0.13 | 368.08 | 375.15 | 364.14 | 254007 |
| 1730936400 | 369.51 | 18.84 | 5.37 | 372.655 | 375 | 362.54 | 552933 |
| 1730850000 | 350.67 | 6.59 | 1.92 | 343 | 351.02 | 341.78 | 360017 |
| 1730763600 | 344.08 | 6.27 | 1.86 | 337.8 | 346.74 | 335.23 | 245417 |
| 1730500800 | 337.81 | 5.44 | 1.64 | 334.75 | 340.51 | 332.38 | 271425 |
| 1730414400 | 332.37 | -7.54 | -2.22 | 335.52 | 342.65 | 332.07 | 221196 |
| 1730328000 | 339.91 | -1.21 | -0.35 | 340.74 | 347.595 | 337.41 | 289287 |
| 1730241600 | 341.12 | 1.87 | 0.55 | 335.1 | 341.25 | 332.87 | 237071 |
| 1730155200 | 339.25 | 6.15 | 1.85 | 336.03 | 340.075 | 332.83999 | 245840 |
| 1729896000 | 333.1 | -2.22 | -0.66 | 334.83 | 338.72 | 330.447 | 325155 |
| 1729809600 | 335.32 | 0.01 | 0.00 | 335.49 | 340.02 | 329.45999 | 454723 |
| 1729723200 | 335.31 | 30.77 | 10.10 | 300 | 341.84 | 299.88 | 966303 |
| 1729636800 | 304.54 | -1.97 | -0.64 | 304.1 | 307.12 | 301.99 | 246988 |
| 1729550400 | 306.51 | -7.37 | -2.35 | 312.77 | 314.23 | 304.90249 | 271973 |
| 1729291200 | 313.88 | -1.49 | -0.47 | 314.63 | 316.39 | 308.89999 | 144369 |
| 1729204800 | 315.37 | 2.53 | 0.81 | 313.52 | 316.04 | 311.27999 | 196711 |
| 1729118400 | 312.83999 | 9.18 | 3.02 | 307.33999 | 313.98 | 304.685 | 147905 |
| 1729032000 | 303.66 | -4.84 | -1.57 | 306.31 | 311.04 | 303.41 | 180092 |
| 1728945600 | 308.5 | 3.05 | 1.00 | 305.55 | 308.88 | 300.56 | 129121 |
| 1728686400 | 305.45 | 1.37 | 0.45 | 303.31 | 309.23 | 303.31 | 201988 |
| 1728600000 | 304.08 | -1.87 | -0.61 | 304.55 | 305 | 300.62 | 222134 |
| 1728513600 | 305.95 | 1.92 | 0.63 | 304.89999 | 308.20999 | 300.96499 | 200423 |
| 1728427200 | 304.02999 | -0.47 | -0.15 | 302.89 | 310.475 | 300 | 203798 |
| 1728340800 | 304.5 | -6 | -1.93 | 308.13 | 308.3764 | 301.56 | 206008 |
| 1728081600 | 310.5 | 7.47 | 2.47 | 311.47 | 314.05 | 307.51 | 227786 |
| 1727995200 | 303.02999 | -4.16 | -1.35 | 302.95 | 306.32 | 298.08999 | 242849 |
| 1727908800 | 307.19 | -10.08 | -3.18 | 315.2 | 315.2 | 307 | 183125 |
| 1727822400 | 317.27 | -0.37 | -0.12 | 317.64 | 319.27 | 310.3918 | 204517 |
| 1727736000 | 317.64 | -3.19 | -0.99 | 317 | 319.45 | 312.39999 | 283869 |
| 1727476800 | 320.83 | 5.61 | 1.78 | 320 | 324.26 | 313.54 | 423435 |
| 1727390400 | 315.22 | 5.86 | 1.89 | 310.27999 | 317.35 | 302 | 333494 |
| 1727304000 | 309.36 | -4.72 | -1.50 | 316.99 | 320 | 309.06 | 424950 |
| 1727217600 | 314.08 | 7.16 | 2.33 | 309 | 314.13 | 305.29 | 344612 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
