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 | 6.93 | 2.33043010391 | 297.37 | 312.67 | 295.42 | 884021 | 305.39360472 | CS |
| 4 | 5.3 | 1.77257525084 | 299 | 312.67 | 292 | 625622 | 301.5881451 | CS |
| 12 | -29.33 | -8.79117585349 | 333.63 | 336.8 | 286.91 | 710518 | 302.66013279 | CS |
| 26 | -32.8 | -9.73005043014 | 337.1 | 369.988 | 286.91 | 712070 | 326.35313909 | CS |
| 52 | 23.38 | 8.32265413641 | 280.92 | 369.988 | 256.31 | 703678 | 306.63903472 | CS |
| 156 | -57.73 | -15.9461923045 | 362.03 | 421.76 | 233.18 | 807789 | 301.20715174 | CS |
| 260 | 76.84 | 33.7817638266 | 227.46 | 421.76 | 155.37 | 818750 | 280.26617303 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 304.3 | -4.3 | -1.39 | 308.93 | 309.58999 | 301.11 | 933156 |
| 1740526800 | 308.6 | 5.25 | 1.73 | 310.45 | 312.67 | 301.36 | 1398469 |
| 1740440400 | 303.35 | -0.84 | -0.28 | 303.33 | 306.7719 | 300.27 | 1064005 |
| 1740181200 | 304.19 | 0.13 | 0.04 | 303.97 | 304.8 | 300.38 | 593162 |
| 1740094800 | 304.06 | 6.63 | 2.23 | 297.37 | 304.58 | 295.42 | 431776 |
| 1740008400 | 297.43 | 0.43 | 0.14 | 296.1 | 298.06 | 295.075 | 474673 |
| 1739922000 | 297 | -0.4 | -0.13 | 296.16 | 299.49 | 295.39999 | 556620 |
| 1739576400 | 297.39999 | -3.84 | -1.27 | 302.61 | 303.81 | 297.33 | 398807 |
| 1739490000 | 301.24 | 1.13 | 0.38 | 300.91 | 302.61 | 299.8616 | 363616 |
| 1739403600 | 300.11 | -5.23 | -1.71 | 299.32 | 301.595 | 297.95 | 385103 |
| 1739317200 | 305.33999 | 1.72 | 0.57 | 302.3 | 305.43 | 302.02 | 333803 |
| 1739230800 | 303.62 | 1.01 | 0.33 | 303.33999 | 304.5 | 300.27999 | 427007 |
| 1738971600 | 302.61 | -0.27 | -0.09 | 302.89999 | 304.54 | 300.48 | 408803 |
| 1738885200 | 302.88 | 0.73 | 0.24 | 303 | 304.175 | 301.08 | 454780 |
| 1738798800 | 302.14999 | 5.41 | 1.82 | 300.76 | 303.14 | 297.55 | 556567 |
| 1738712400 | 296.74 | 0.83 | 0.28 | 292.85 | 297.33 | 292.60629 | 721982 |
| 1738626000 | 295.91 | -2.57 | -0.86 | 297.07 | 298.41 | 292 | 811961 |
| 1738366800 | 298.48 | 0.43 | 0.14 | 296.89999 | 302.25 | 296.4436 | 734357 |
| 1738280400 | 298.05 | 3.79 | 1.29 | 299 | 303.27749 | 294.87 | 806414 |
| 1738194000 | 294.26 | -3.22 | -1.08 | 296.73 | 299.02 | 292.2758 | 643340 |
| 1738107600 | 297.48 | 0.16 | 0.05 | 296.16 | 297.94 | 293.58 | 724879 |
| 1738021200 | 297.32 | 5.13 | 1.76 | 295 | 301.52999 | 294.04 | 1302089 |
| 1737762000 | 292.19 | 1.44 | 0.50 | 291.08999 | 294.39999 | 291 | 637059 |
| 1737675600 | 290.75 | 0 | 0.00 | 290.75 | 290.75 | 290.75 | 0 |
| 1737589200 | 290.75 | -6.29 | -2.12 | 295.61 | 296.27 | 290.37 | 587930 |
| 1737502800 | 297.04 | 0.97 | 0.33 | 302.14999 | 302.16 | 296.5 | 634335 |
| 1737157200 | 296.07 | -1.63 | -0.55 | 297.77 | 299.1263 | 296.01 | 586796 |
| 1737070800 | 297.7 | 7.21 | 2.48 | 290.94 | 298.72 | 289.445 | 388406 |
| 1736984400 | 290.49 | 0.51 | 0.18 | 298 | 299.58 | 288.89999 | 782690 |
| 1736898000 | 289.98 | -0.26 | -0.09 | 291.91 | 292.7 | 289.33999 | 958577 |
| 1736811600 | 290.24 | 1.25 | 0.43 | 288.79 | 290.455 | 286.91 | 707472 |
| 1736552400 | 288.99 | -6.47 | -2.19 | 290.83499 | 293.11 | 287.52 | 867230 |
| 1736379600 | 295.45999 | -2.74 | -0.92 | 296.98 | 298.43 | 292.225 | 574505 |
| 1736293200 | 298.2 | 2.37 | 0.80 | 297.97 | 300.04 | 295.42 | 781681 |
| 1736206800 | 295.83 | -4.62 | -1.54 | 296.98 | 300.3128 | 295.135 | 583509 |
| 1735947600 | 300.45 | 3.87 | 1.30 | 296.345 | 301.02 | 296.07 | 481782 |
| 1735861200 | 296.58 | -2.86 | -0.96 | 299.23 | 299.395 | 294.615 | 712574 |
| 1735688400 | 299.44 | 3.63 | 1.23 | 297.94 | 299.535 | 295.90499 | 813136 |
| 1735602000 | 295.81 | -2.29 | -0.77 | 296.93 | 296.93 | 292.58 | 541339 |
| 1735342800 | 298.1 | -3.22 | -1.07 | 299.615 | 301.83999 | 297.52 | 383111 |
| 1735256400 | 301.32 | 0.52 | 0.17 | 298.6 | 302 | 297.27 | 377713 |
| 1735077840 | 300.8 | 1.98 | 0.66 | 297.2 | 301.73 | 296.24 | 296324 |
| 1734997200 | 298.82 | 1.32 | 0.44 | 296.5 | 299.285 | 294.38 | 749803 |
| 1734738000 | 297.5 | 8.17 | 2.82 | 293.04 | 302.95 | 291.7 | 1908048 |
| 1734651600 | 289.33 | -10.55 | -3.52 | 298.795 | 302.35 | 288.67 | 1034696 |
| 1734565200 | 299.88 | -13.48 | -4.30 | 311.08 | 313.36 | 299.39999 | 859421 |
| 1734478800 | 313.36 | -1.84 | -0.58 | 312.16 | 318 | 311.2989 | 1225038 |
| 1734392400 | 315.2 | -2.42 | -0.76 | 318 | 319.42 | 314.39999 | 747705 |
| 1734133200 | 317.62 | -3.17 | -0.99 | 317.26 | 320.72 | 316.93 | 558732 |
| 1734046800 | 320.79 | -2.55 | -0.79 | 322.82 | 326.7 | 320.73 | 643417 |
| 1733960400 | 323.33999 | -4.65 | -1.42 | 328.48 | 329.7753 | 322.5 | 918616 |
| 1733874000 | 327.99 | -7.58 | -2.26 | 333.915 | 334.22 | 326.36 | 848931 |
| 1733787600 | 335.57 | 1.57 | 0.47 | 333.6 | 336.29 | 333.176 | 564239 |
| 1733528400 | 334 | 1.33 | 0.40 | 334.2 | 334.565 | 331.71499 | 1007222 |
| 1733442000 | 332.67 | -1.94 | -0.58 | 333.64999 | 334.665 | 331.32 | 576956 |
| 1733355600 | 334.61 | -1.48 | -0.44 | 335 | 335.52 | 332.855 | 453139 |
| 1733269200 | 336.09 | -7.98 | -2.32 | 343.78 | 344.365 | 335.45 | 476188 |
| 1733182800 | 344.07 | -3.98 | -1.14 | 346.385 | 349.08 | 341.45 | 698814 |
| 1732917840 | 348.05 | -3.31 | -0.94 | 351.32 | 352.66 | 347.46 | 685032 |
| 1732750800 | 351.36 | 1.32 | 0.38 | 352 | 355.87 | 351.31 | 494493 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
