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 | 3.82 | 1.13629603189 | 336.18 | 367.09 | 331.785 | 8884223 | 349.96111361 | CS |
| 4 | 7.8 | 2.34798314269 | 332.2 | 367.09 | 313.8 | 6487434 | 335.06915129 | CS |
| 12 | 29.97 | 9.66680643809 | 310.03 | 369 | 309.437 | 6868975 | 340.70691557 | CS |
| 26 | 83.79 | 32.703641544 | 256.21 | 369 | 232.21 | 5906357 | 304.60155121 | CS |
| 52 | 56.38 | 19.8787109513 | 283.62 | 369 | 212 | 6423449 | 283.99261446 | CS |
| 156 | 117.15 | 52.5689925959 | 222.85 | 369 | 126.34 | 6797515 | 217.38571644 | CS |
| 260 | 155.14 | 83.9229687331 | 184.86 | 369 | 115.29 | 6848491 | 219.88034907 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 341.7 | -1.87 | -0.54 | 348.2 | 349.5 | 340.1 | 5777465 |
| 1738280400 | 343.57 | -10.43 | -2.95 | 342.35 | 348 | 340 | 7589888 |
| 1738194000 | 354 | -5.95 | -1.65 | 358.76 | 360.18 | 351.5 | 6238868 |
| 1738107600 | 359.95 | 12.85 | 3.70 | 355.21 | 367.09 | 350.455 | 11950919 |
| 1738021200 | 347.1 | 13.22 | 3.96 | 332.69 | 353.15 | 332.19 | 15526685 |
| 1737762000 | 333.88 | 1.26 | 0.38 | 336.18 | 338.65 | 331.785 | 3275155 |
| 1737675600 | 332.62 | 0 | 0.00 | 332.62 | 332.62 | 332.62 | 0 |
| 1737589200 | 332.62 | 5.78 | 1.77 | 331.64 | 335.22879 | 327.27999 | 6923748 |
| 1737502800 | 326.83999 | 2.28 | 0.70 | 328.83999 | 329.24 | 322.45 | 6239015 |
| 1737157200 | 324.56 | 4.56 | 1.43 | 327 | 329.5699 | 323.07 | 6284532 |
| 1737070800 | 320 | -1.16 | -0.36 | 321.89999 | 327.72 | 319.55 | 5045194 |
| 1736984400 | 321.16 | -2.38 | -0.74 | 330.2 | 331.52999 | 320.77999 | 6029424 |
| 1736898000 | 323.54 | 4.47 | 1.40 | 325.225 | 329.935 | 321.5 | 5931083 |
| 1736811600 | 319.07 | 1.22 | 0.38 | 315.74 | 320.55 | 313.8 | 4581252 |
| 1736552400 | 317.85 | -9.05 | -2.77 | 321.43 | 322.70999 | 316.02 | 6216071 |
| 1736379600 | 326.89999 | 1.97 | 0.61 | 327.79 | 328.8 | 323.11 | 3659017 |
| 1736293200 | 324.93 | -5.6 | -1.69 | 330.01 | 331.5 | 322.91 | 4500202 |
| 1736206800 | 330.52999 | -2.37 | -0.71 | 334.02 | 336.6 | 327.27999 | 5575710 |
| 1735947600 | 332.89999 | 2.24 | 0.68 | 332.2 | 333.44 | 329.27 | 4004927 |
| 1735861200 | 330.66 | -3.67 | -1.10 | 336.34 | 337.425 | 327.81 | 4672195 |
| 1735688400 | 334.33 | -1.41 | -0.42 | 335.6 | 337.15 | 332.41 | 3024509 |
| 1735602000 | 335.74 | -2.71 | -0.80 | 333.41 | 338.1078 | 331.61 | 3322658 |
| 1735342800 | 338.45 | -3.27 | -0.96 | 339.59 | 342.27 | 335.27 | 3138384 |
| 1735256400 | 341.72 | -2.71 | -0.79 | 344.5 | 344.88 | 341.0312 | 3482113 |
| 1735077840 | 344.43 | 1.53 | 0.45 | 343.68 | 344.95 | 340.83 | 1811604 |
| 1734997200 | 342.9 | -0.75 | -0.22 | 342.62 | 343.8457 | 336.68 | 5136970 |
| 1734738000 | 343.65 | 7.42 | 2.21 | 334.07 | 346.45 | 334.02 | 13965543 |
| 1734651600 | 336.23 | -1 | -0.30 | 342.21 | 343.14 | 335.43 | 7247173 |
| 1734565200 | 337.23 | -13.74 | -3.91 | 353.56 | 354.26 | 335.24 | 8248983 |
| 1734478800 | 350.97 | -6.26 | -1.75 | 356 | 356.405 | 349.11 | 6740136 |
| 1734392400 | 357.23 | 2.92 | 0.82 | 353.09 | 358.07 | 350.81 | 5198679 |
| 1734133200 | 354.31 | -3.72 | -1.04 | 363.155 | 364.34 | 352.5 | 5355420 |
| 1734046800 | 358.03 | 3.18 | 0.90 | 354.97 | 360 | 354.39 | 5215223 |
| 1733960400 | 354.85 | 6.03 | 1.73 | 352.93 | 360.2 | 352.4413 | 7442532 |
| 1733874000 | 348.82 | -2.75 | -0.78 | 350.44 | 355.49 | 347.43 | 5895286 |
| 1733787600 | 351.57 | -10.42 | -2.88 | 360 | 361.5 | 350.79 | 6248803 |
| 1733528400 | 361.99 | 0.61 | 0.17 | 364.91 | 367.15 | 361.0908 | 5404008 |
| 1733442000 | 361.38 | -6.49 | -1.76 | 360.36 | 364.78 | 356.67 | 9982013 |
| 1733355600 | 367.87 | 36.44 | 10.99 | 367 | 369 | 356.65 | 22987260 |
| 1733269200 | 331.43 | 0.42 | 0.13 | 324.74 | 332.79989 | 324.39999 | 12075869 |
| 1733182800 | 331.01 | 1.02 | 0.31 | 332 | 334.27999 | 330.11 | 5923195 |
| 1732917840 | 329.99 | -0.02 | -0.01 | 329.33999 | 331.99 | 328.48 | 3403979 |
| 1732750800 | 330.01 | -13.17 | -3.84 | 336.81 | 337.115 | 328.88 | 7252249 |
| 1732664400 | 343.18 | 4.07 | 1.20 | 342 | 343.81 | 339.14 | 4347858 |
| 1732578000 | 339.11 | -2.91 | -0.85 | 345 | 347.85 | 338.29 | 6757425 |
| 1732318800 | 342.02 | 6.24 | 1.86 | 336.71 | 342.81 | 335.78 | 5400100 |
| 1732232400 | 335.78 | 10.08 | 3.09 | 332.83999 | 342.9396 | 328.6 | 8174991 |
| 1732146000 | 325.7 | 2.27 | 0.70 | 326.39 | 327.26 | 322.01 | 3672909 |
| 1732059600 | 323.43 | 1.18 | 0.37 | 319.2 | 324.7 | 317.08999 | 5282984 |
| 1731973200 | 322.25 | -3.01 | -0.93 | 326.85 | 326.85 | 320.205 | 4164314 |
| 1731714000 | 325.26 | -6.39 | -1.93 | 328.51 | 330.26 | 324.18 | 6712817 |
| 1731627600 | 331.64999 | -10.07 | -2.95 | 342.12 | 342.6215 | 330.82 | 7376324 |
| 1731541200 | 341.72 | 0.57 | 0.17 | 341.3 | 348.1906 | 338.77 | 6731045 |
| 1731454800 | 341.15 | -0.58 | -0.17 | 339.29 | 348.86 | 338.51 | 7454930 |
| 1731368400 | 341.73 | 19.78 | 6.14 | 325.55 | 344.88 | 325.25 | 13652644 |
| 1731109200 | 321.95 | 11.17 | 3.59 | 311.22 | 322.81 | 310.29 | 8365544 |
| 1731022800 | 310.77999 | 3.88 | 1.26 | 306.77 | 312.19 | 306.38 | 5607815 |
| 1730936400 | 306.89999 | 9.41 | 3.16 | 304.07 | 308.56 | 303.70999 | 5673917 |
| 1730850000 | 297.49 | -0.52 | -0.17 | 297.64 | 298.81 | 294.74 | 4357667 |
| 1730763600 | 298.01 | 3.29 | 1.12 | 298.44 | 300.18 | 292.92 | 5060387 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
