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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 342.39 | 1.44 | 0.42 | 341.21 | 344.19 | 339.38 | 1134604 |
| 1721428800 | 340.95 | 9.72 | 2.93 | 333.37 | 341.39 | 331.97 | 2420954 |
| 1721342400 | 331.23 | -3.41 | -1.02 | 330.94 | 337.08 | 330.17 | 919417 |
| 1721256000 | 334.64 | 1.21 | 0.36 | 332.81 | 344.49 | 331.27499 | 1246311 |
| 1721169600 | 333.43 | 4.87 | 1.48 | 328.89999 | 333.76 | 328.01 | 1336430 |
| 1721083200 | 328.56 | -10.81 | -3.19 | 338.26 | 338.58 | 327.82 | 1363379 |
| 1720824000 | 339.37 | 1.28 | 0.38 | 338.07 | 340.99 | 336.2 | 835619 |
| 1720737600 | 338.09 | 0.75 | 0.22 | 336.92 | 339.92 | 336.56 | 852546 |
| 1720651200 | 337.34 | 1.77 | 0.53 | 335.58 | 337.39 | 333.75 | 729567 |
| 1720564800 | 335.57 | 1.46 | 0.44 | 335.27999 | 336.66 | 332.79 | 789569 |
| 1720478400 | 334.11 | -3.14 | -0.93 | 336.27 | 337.21 | 333.5 | 585984 |
| 1720219200 | 337.25 | 5.23 | 1.58 | 334.23 | 337.34 | 330.2 | 1007930 |
| 1720040640 | 332.02 | -2.28 | -0.68 | 334 | 334.70999 | 331.76 | 522401 |
| 1719960000 | 334.3 | -2.2 | -0.65 | 335.41 | 337.69 | 332.01 | 844122 |
| 1719873600 | 336.5 | -4.04 | -1.19 | 341.2 | 344.9433 | 335.49 | 778177 |
| 1719614400 | 340.54 | 0 | 0.00 | 340.54 | 340.54 | 340.54 | 0 |
| 1719528000 | 340.54 | 0.03 | 0.01 | 341.37 | 343.755 | 339.45 | 723765 |
| 1719441600 | 340.51 | 0.96 | 0.28 | 338.16 | 341.77 | 336.12 | 1140394 |
| 1719355200 | 339.55 | 0.48 | 0.14 | 339.82 | 340.76 | 336.265 | 892395 |
| 1719268800 | 339.07 | -3.57 | -1.04 | 342.94 | 345.83 | 339.02 | 1039991 |
| 1719009600 | 342.64 | 1.29 | 0.38 | 343.28 | 343.28 | 339.41 | 1846037 |
| 1718923200 | 341.35 | -7.32 | -2.10 | 348.14 | 349 | 340.666 | 1669637 |
| 1718750400 | 348.67 | 3.97 | 1.15 | 345 | 348.93 | 344.455 | 839610 |
| 1718664000 | 344.7 | -0.28 | -0.08 | 343.21 | 345.2 | 341.74 | 815847 |
| 1718404800 | 344.98 | 1.96 | 0.57 | 343.62 | 345.07 | 341.01 | 746530 |
| 1718318400 | 343.02 | -3.39 | -0.98 | 346.41 | 347.3464 | 341.72 | 939193 |
| 1718232000 | 346.41 | 0.01 | 0.00 | 348.08 | 349.93 | 345.12 | 835076 |
| 1718145600 | 346.4 | -1.77 | -0.51 | 348.17 | 348.43 | 341.05 | 1128828 |
| 1718059200 | 348.17 | -1.16 | -0.33 | 347.42 | 348.67 | 344.76 | 898339 |
| 1717800000 | 349.33 | -0.3 | -0.09 | 349.82 | 351.5605 | 348.215 | 847233 |
| 1717713600 | 349.63 | 3.64 | 1.05 | 346.44 | 349.94 | 344.52 | 1050389 |
| 1717627200 | 345.99 | 3.99 | 1.17 | 342 | 346.91 | 341.51 | 1121374 |
| 1717540800 | 342 | 2.61 | 0.77 | 339 | 343.825 | 338.53 | 1729906 |
| 1717454400 | 339.39 | -1.7 | -0.50 | 340.07 | 341.14 | 336.88 | 1218300 |
| 1717195200 | 341.09 | 0.57 | 0.17 | 340.52 | 342.23 | 337.35 | 2173667 |
| 1717108800 | 340.52 | -0.62 | -0.18 | 340.54 | 342.55 | 338.915 | 1347161 |
| 1717022400 | 341.14 | 1.83 | 0.54 | 336.69 | 344.86 | 336.2 | 1918900 |
| 1716936000 | 339.31 | 3.77 | 1.12 | 337 | 339.89 | 335.71 | 1853913 |
| 1716590400 | 335.54 | 5.42 | 1.64 | 330.69 | 336.85 | 330.69 | 1230469 |
| 1716504000 | 330.12 | -5.3 | -1.58 | 334.79 | 335.61 | 329.87 | 943346 |
| 1716417600 | 335.42 | 4.91 | 1.49 | 333.7 | 336.26 | 331.94 | 1610322 |
| 1716331200 | 330.51 | 0.78 | 0.24 | 329.33 | 331.43 | 328.58 | 1256479 |
| 1716244800 | 329.73 | -4.95 | -1.48 | 334.95 | 335.33 | 329.20999 | 1217822 |
| 1715985600 | 334.68 | 0.7 | 0.21 | 334.6 | 334.98 | 330.45999 | 940471 |
| 1715899200 | 333.98 | 1.99 | 0.60 | 332 | 335 | 331.35 | 1167417 |
| 1715812800 | 331.99 | 7.69 | 2.37 | 325.91 | 332.22 | 324.3 | 1987992 |
| 1715726400 | 324.3 | -0.26 | -0.08 | 324.08999 | 326.02249 | 322.5 | 1712092 |
| 1715640000 | 324.56 | -6.02 | -1.82 | 331.32 | 331.63 | 323.51 | 1609587 |
| 1715380800 | 330.58 | -0.28 | -0.08 | 332 | 332.815 | 330.14999 | 1307925 |
| 1715294400 | 330.86 | 1.58 | 0.48 | 330.41 | 332.7453 | 329.29 | 980403 |
| 1715208000 | 329.27999 | -2.86 | -0.86 | 332.18 | 335.395 | 327.6 | 1213927 |
| 1715121600 | 332.14 | 6.64 | 2.04 | 327.94 | 332.39 | 326.63 | 1331237 |
| 1715035200 | 325.5 | -2.95 | -0.90 | 330.3 | 331 | 324.58999 | 1722243 |
| 1714776000 | 328.45 | 1.82 | 0.56 | 328.64999 | 331.7625 | 326.701 | 1588717 |
| 1714689600 | 326.63 | -1.49 | -0.45 | 331.68 | 331.68 | 322.51 | 1846894 |
| 1714603200 | 328.12 | -8.38 | -2.49 | 333.14 | 335.725 | 320.71499 | 2766932 |
| 1714516800 | 336.5 | -2.37 | -0.70 | 337.65 | 340.41 | 336.32 | 2477011 |
| 1714430400 | 338.87 | 3.26 | 0.97 | 334.67 | 340.42 | 334.67 | 1528297 |
| 1714171200 | 335.61 | -1.54 | -0.46 | 335.19 | 338.51 | 334.44 | 1062973 |
| 1714084800 | 337.15 | 0.3 | 0.09 | 334.33 | 337.87 | 333.33 | 1615336 |
| 1713998400 | 336.85 | 1.94 | 0.58 | 335.27999 | 342.595 | 334.2 | 1515676 |
| 1713912000 | 334.91 | 7.23 | 2.21 | 328.55 | 335.12 | 326.94 | 1430526 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
