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 | -10.86 | -2.74214725785 | 396.04 | 397.2275 | 382.04 | 1063903 | 389.76696685 | CS |
| 4 | 0.18 | 0.0467532467532 | 385 | 405.05 | 379 | 1484906 | 392.17288832 | CS |
| 12 | -3.92 | -1.00745309689 | 389.1 | 405.05 | 351.85 | 1305040 | 379.58141886 | CS |
| 26 | 56 | 17.0119691354 | 329.18 | 405.05 | 328.24 | 1216158 | 371.44228328 | CS |
| 52 | 43.89 | 12.8600310586 | 341.29 | 405.05 | 314.93 | 1248692 | 354.9267048 | CS |
| 156 | 132.79 | 52.6130195333 | 252.39 | 405.05 | 188.84 | 1359851 | 288.34126518 | CS |
| 260 | 167.39 | 76.8584416181 | 217.79 | 405.05 | 124.54 | 1377427 | 260.65547318 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 385.18 | -3.19 | -0.82 | 390.03 | 391.485 | 384.5 | 1267884 |
| 1739490000 | 388.37 | 2.74 | 0.71 | 386.24 | 388.8 | 383.44 | 916624 |
| 1739403600 | 385.63 | -4.85 | -1.24 | 386.79 | 389.73 | 382.04 | 1161128 |
| 1739317200 | 390.48 | -2.12 | -0.54 | 390.72 | 393.445 | 389 | 881876 |
| 1739230800 | 392.6 | 1.2 | 0.31 | 392.79 | 393.96 | 390.37 | 1334548 |
| 1738971600 | 391.4 | -4.67 | -1.18 | 396.04 | 397.2275 | 390.61 | 1004796 |
| 1738885200 | 396.07 | -3.02 | -0.76 | 398.4 | 400.25 | 395.91 | 1124048 |
| 1738798800 | 399.09 | 6.7 | 1.71 | 392.06 | 399.8499 | 392.06 | 1011897 |
| 1738712400 | 392.39 | 1.25 | 0.32 | 390 | 393.07 | 388.24 | 1121327 |
| 1738626000 | 391.14 | -0.15 | -0.04 | 387.94 | 394.13 | 387 | 951620 |
| 1738366800 | 391.29 | 0.86 | 0.22 | 391.15 | 397.56 | 390 | 1548657 |
| 1738280400 | 390.43 | -0.64 | -0.16 | 394.15 | 400.555 | 389.3 | 1682379 |
| 1738194000 | 391.07 | -4.08 | -1.03 | 394.92 | 396.71 | 386.77 | 3319206 |
| 1738107600 | 395.15 | -4.75 | -1.19 | 400.61 | 405.05 | 394.59 | 1974523 |
| 1738021200 | 399.9 | 5.59 | 1.42 | 397.25 | 400.34 | 394.54 | 1561229 |
| 1737762000 | 394.31 | 3.82 | 0.98 | 390.05 | 394.68 | 389.815 | 1330454 |
| 1737675600 | 390.49 | 0 | 0.00 | 390.49 | 390.49 | 390.49 | 0 |
| 1737589200 | 390.49 | -5.36 | -1.35 | 394.16 | 394.9999 | 388.89 | 1936429 |
| 1737502800 | 395.85 | 12.43 | 3.24 | 391.25 | 396.21 | 387.9 | 2102070 |
| 1737157200 | 383.42 | 1.63 | 0.43 | 385 | 385.82 | 379 | 1726841 |
| 1737070800 | 381.79 | 13.18 | 3.58 | 375.51 | 381.82 | 372.07 | 1514883 |
| 1736984400 | 368.61 | 5.81 | 1.60 | 365.99 | 370.05 | 363.66 | 1529219 |
| 1736898000 | 362.8 | 1.82 | 0.50 | 362.83 | 363.61 | 359.32 | 1175829 |
| 1736811600 | 360.98 | -4.68 | -1.28 | 363.65 | 367.85 | 360.76 | 1400832 |
| 1736552400 | 365.66 | 1.56 | 0.43 | 362.58 | 368.82 | 362.58 | 1281668 |
| 1736379600 | 364.1 | 8.92 | 2.51 | 357 | 364.95 | 354.7257 | 1533573 |
| 1736293200 | 355.18 | -6.18 | -1.71 | 361.58 | 362.39 | 351.85 | 1910001 |
| 1736206800 | 361.36 | -0.16 | -0.04 | 360.41 | 362.44 | 358.02 | 1251587 |
| 1735947600 | 361.52 | 2.8 | 0.78 | 361.996 | 361.996 | 358.3 | 794045 |
| 1735861200 | 358.72 | -1.33 | -0.37 | 361.2501 | 362.27 | 356.8201 | 839506 |
| 1735688400 | 360.05 | -2.21 | -0.61 | 361.19 | 364.58 | 358.24 | 821833 |
| 1735602000 | 362.26 | -4.85 | -1.32 | 364.01 | 364.01 | 358.67 | 805179 |
| 1735342800 | 367.11 | -2.31 | -0.63 | 369.13 | 369.67 | 364.79 | 696751 |
| 1735256400 | 369.42 | -1.36 | -0.37 | 370 | 370.65 | 367.48 | 839158 |
| 1735077840 | 370.78 | 4.29 | 1.17 | 368.28 | 370.83 | 366.5597 | 431008 |
| 1734997200 | 366.49 | 1.89 | 0.52 | 365.58 | 367.26 | 362.44 | 1442339 |
| 1734738000 | 364.6 | 7.46 | 2.09 | 356.025 | 364.805 | 356 | 2902215 |
| 1734651600 | 357.14 | -2.03 | -0.57 | 361.56 | 363.06 | 356.3 | 1675262 |
| 1734565200 | 359.17 | -11.64 | -3.14 | 370.74 | 371.92 | 358.49 | 1602040 |
| 1734478800 | 370.81 | -1.89 | -0.51 | 371.935 | 374.57 | 368.05 | 1517919 |
| 1734392400 | 372.7 | -1.9 | -0.51 | 374.625 | 376.24 | 372.445 | 1138316 |
| 1734133200 | 374.6 | -0.46 | -0.12 | 376.22 | 376.485 | 373.15 | 743070 |
| 1734046800 | 375.06 | -1.1 | -0.29 | 376.99 | 377.9299 | 374.62 | 830537 |
| 1733960400 | 376.16 | -6.52 | -1.70 | 382.265 | 386.63 | 375.26 | 1197257 |
| 1733874000 | 382.68 | 1.57 | 0.41 | 383.3 | 385.56 | 381.09 | 1261646 |
| 1733787600 | 381.11 | -3.91 | -1.02 | 384.345 | 385.1473 | 378.75 | 901190 |
| 1733528400 | 385.02 | 2.57 | 0.67 | 383.9 | 389.99 | 383.81 | 1035495 |
| 1733442000 | 382.45 | -7.31 | -1.88 | 386.82 | 388.714 | 379.82 | 1311086 |
| 1733355600 | 389.76 | -1.21 | -0.31 | 390.9 | 392.21 | 387.96 | 690112 |
| 1733269200 | 390.97 | 1.34 | 0.34 | 388.6 | 391.9 | 386.46 | 904650 |
| 1733182800 | 389.63 | -2.52 | -0.64 | 393.15 | 394.14 | 388.67 | 1194489 |
| 1732917840 | 392.15 | 4.01 | 1.03 | 387.44 | 393.3 | 387.03 | 688452 |
| 1732750800 | 388.14 | -1.57 | -0.40 | 389 | 391.4 | 387.82 | 1005717 |
| 1732664400 | 389.71 | 4.8 | 1.25 | 386.52152 | 389.95 | 384.9062 | 995509 |
| 1732578000 | 384.91 | 0.06 | 0.02 | 385.885 | 388.4276 | 379.5 | 2080846 |
| 1732318800 | 384.85 | -5.29 | -1.36 | 389.86 | 391.04 | 381.48 | 1049977 |
| 1732232400 | 390.14 | 4.46 | 1.16 | 384.6001 | 390.365 | 384.57 | 1125230 |
| 1732146000 | 385.68 | -3 | -0.77 | 390.23 | 390.23 | 382.25 | 1076815 |
| 1732059600 | 388.68 | -0.72 | -0.18 | 389.01 | 392.305 | 386.23 | 1495355 |
| 1731973200 | 389.4 | -0.68 | -0.17 | 395 | 398.2 | 389.03 | 2013879 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
