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 | 10.14 | 2.15291195142 | 470.99 | 482 | 466.75 | 1910053 | 473.95565269 | CS |
| 4 | 7.4 | 1.562071222 | 473.73 | 482 | 453.5 | 1618180 | 469.91345017 | CS |
| 12 | 48.72 | 11.26708448 | 432.41 | 482 | 429.2 | 1464898 | 456.69471339 | CS |
| 26 | 16.19 | 3.48216974233 | 464.94 | 482 | 413.61 | 1603594 | 446.8102756 | CS |
| 52 | 91.17 | 23.379320956 | 389.96 | 482 | 385.12 | 1857354 | 439.49730704 | CS |
| 156 | 91.17 | 23.379320956 | 389.96 | 482 | 385.12 | 1857354 | 439.49730704 | CS |
| 260 | 91.17 | 23.379320956 | 389.96 | 482 | 385.12 | 1857354 | 439.49730704 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 477.01 | -2.34 | -0.49 | 481 | 481.6 | 475.7 | 1283755 |
| 1727217300 | 479.35 | 1.99 | 0.42 | 478.5 | 480.755 | 475.49 | 1588587 |
| 1727130900 | 477.36 | 5.45 | 1.15 | 474.7 | 479.19 | 472.1 | 1148382 |
| 1726871700 | 471.91 | 2.74 | 0.58 | 469.5 | 472.11 | 466.75 | 3672461 |
| 1726785300 | 469.17 | 2.14 | 0.46 | 471.99 | 473.15 | 468.61 | 1897171 |
| 1726698900 | 467.03 | -4.63 | -0.98 | 471.66 | 471.66 | 464.73 | 1150371 |
| 1726612500 | 471.66 | -3.25 | -0.68 | 475.52 | 476.84 | 470.51 | 1357078 |
| 1726526100 | 474.91 | 6.1 | 1.30 | 474.11 | 475.49 | 470.39 | 1307223 |
| 1726266900 | 468.81 | 1.47 | 0.31 | 465.51 | 471.78 | 465 | 1159673 |
| 1726180500 | 467.34 | 2.23 | 0.48 | 466.43 | 467.44 | 462.41 | 1916954 |
| 1726094100 | 465.11 | 1.39 | 0.30 | 463.51 | 465.85 | 453.5 | 1585450 |
| 1726007700 | 463.72 | 0.64 | 0.14 | 461.64 | 465.63 | 460.84 | 1247097 |
| 1725921300 | 463.08 | 6.23 | 1.36 | 460.07 | 465.53 | 459.515 | 2076174 |
| 1725662100 | 456.85 | -8.67 | -1.86 | 464.35 | 467.67 | 456.17 | 2012088 |
| 1725575700 | 465.52 | -6.61 | -1.40 | 470.34 | 471.465 | 463.0865 | 1882206 |
| 1725489300 | 472.13 | -1.92 | -0.41 | 476.21 | 477.58 | 471.57 | 1310145 |
| 1725402900 | 474.05 | -4.2 | -0.88 | 473.94 | 478.62 | 472.88 | 2103552 |
| 1725057300 | 478.25 | 5.52 | 1.17 | 475.04 | 479.79 | 471.47 | 1385627 |
| 1724970900 | 472.73 | -0.11 | -0.02 | 473.73 | 476.58 | 470.32 | 935449 |
| 1724884500 | 472.84 | 0.5 | 0.11 | 472.84 | 475.64 | 470.867 | 1326969 |
| 1724798100 | 472.34 | 3.88 | 0.83 | 472.71 | 472.79 | 468.62 | 1296051 |
| 1724711700 | 468.46 | 2.72 | 0.58 | 465.64 | 469.76 | 465.07 | 1216301 |
| 1724452500 | 465.74 | 4.03 | 0.87 | 463.98 | 466.44 | 461.54 | 1307919 |
| 1724366100 | 461.71 | -0.04 | -0.01 | 461.84 | 464.66 | 459.91 | 1176233 |
| 1724279700 | 461.75 | 3.68 | 0.80 | 459.95 | 462.13 | 458.39 | 853797 |
| 1724193300 | 458.07 | -0.51 | -0.11 | 458.62 | 460.97 | 456.59 | 1115637 |
| 1724106900 | 458.58 | 1.76 | 0.39 | 457.21 | 458.75 | 456.16 | 1013492 |
| 1723847700 | 456.82 | 0.68 | 0.15 | 456.14 | 457.4 | 452.31 | 1115355 |
| 1723761300 | 456.14 | 4.96 | 1.10 | 452.05 | 456.775 | 451.39 | 1105000 |
| 1723674900 | 451.18 | 1.48 | 0.33 | 451.66 | 451.99 | 449.15 | 906740 |
| 1723588500 | 449.7 | 2.92 | 0.65 | 448.51 | 450.27 | 445.75 | 1174857 |
| 1723502100 | 446.78 | -0.24 | -0.05 | 447.02 | 448.395 | 445.1 | 853023 |
| 1723242900 | 447.02 | -0.52 | -0.12 | 446.15 | 448.16 | 442.16 | 1108546 |
| 1723156500 | 447.54 | 5.68 | 1.29 | 442.23 | 447.84 | 440.93 | 1491256 |
| 1723070100 | 441.86 | -3.8 | -0.85 | 449.32 | 451 | 441.315 | 1618461 |
| 1722983700 | 445.66 | 2.16 | 0.49 | 444.07 | 451.22 | 443.6001 | 1598155 |
| 1722897300 | 443.5 | -10.5 | -2.31 | 453.99 | 455.67 | 441.23 | 2281769 |
| 1722638100 | 454 | 0.66 | 0.15 | 449.61 | 457.79 | 443.71 | 2717802 |
| 1722551700 | 453.34 | -0.16 | -0.04 | 456.07 | 459.47 | 449.91 | 2244143 |
| 1722465300 | 453.5 | 2.65 | 0.59 | 453.57 | 458.175 | 452.515 | 1872792 |
| 1722378900 | 450.85 | 0.89 | 0.20 | 451.12 | 456.73 | 450.64 | 1755114 |
| 1722292500 | 449.96 | -1.43 | -0.32 | 451.16 | 453.22 | 449.06 | 1015234 |
| 1722033300 | 451.39 | 8.36 | 1.89 | 444.12 | 452.75 | 443.455 | 1307154 |
| 1721946900 | 443.03 | -0.73 | -0.16 | 444.98 | 448.4 | 441.98 | 1776858 |
| 1721860500 | 443.76 | -3.65 | -0.82 | 448.33 | 449.57 | 442.625 | 1701424 |
| 1721774100 | 447.41 | 1.31 | 0.29 | 447.89 | 448.62 | 445.01 | 1060916 |
| 1721687700 | 446.1 | 1.35 | 0.30 | 447.88 | 448.71 | 444.45 | 1096550 |
| 1721428500 | 444.75 | -1.29 | -0.29 | 445.37 | 445.595 | 441.92 | 1503100 |
| 1721342100 | 446.04 | -3.25 | -0.72 | 447 | 451.36 | 445.54 | 1458739 |
| 1721255700 | 449.29 | 3.56 | 0.80 | 447.1 | 451.76 | 446.73 | 1896469 |
| 1721169300 | 445.73 | 7.55 | 1.72 | 438.06 | 447.995 | 438.06 | 1172585 |
| 1721082900 | 438.18 | -2.52 | -0.57 | 440.7 | 441.14 | 437.525 | 1271187 |
| 1720823700 | 440.7 | 5.81 | 1.34 | 437.59 | 444.4303 | 436.65 | 1843875 |
| 1720737300 | 434.89 | -0.06 | -0.01 | 435.1 | 438.12 | 433.6029 | 1368236 |
| 1720650900 | 434.95 | 3.75 | 0.87 | 433.11 | 436.05 | 430.31 | 1553961 |
| 1720564500 | 431.2 | -4.54 | -1.04 | 434.2 | 435.6 | 430.75 | 1052131 |
| 1720478100 | 435.74 | 0.02 | 0.00 | 436.63 | 437.925 | 434.32 | 1502256 |
| 1720218900 | 435.72 | 2.78 | 0.64 | 432.41 | 435.95 | 429.2 | 1497895 |
| 1720040640 | 432.94 | 2.85 | 0.66 | 430.17 | 433.67 | 429.495 | 865091 |
| 1719959700 | 430.09 | 1.15 | 0.27 | 428 | 430.5 | 424.63 | 1886513 |
| 1719873300 | 428.94 | -11.28 | -2.56 | 439.28 | 440.78 | 425.4001 | 2462596 |
| 1719614100 | 440.22 | 0 | 0.00 | 440.22 | 440.22 | 440.22 | 0 |
| 1719527700 | 440.22 | 1.8 | 0.41 | 440.67 | 441.53 | 437.55 | 1236525 |
| 1719441300 | 438.42 | -2.75 | -0.62 | 440.48 | 440.67 | 436.35 | 1634187 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
