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 | 18.09 | 4.45380013295 | 406.17 | 425.49 | 397.245 | 1661469 | 414.87012045 | CS |
| 4 | 33.26 | 8.50639386189 | 391 | 425.49 | 377.85 | 2189917 | 404.12220285 | CS |
| 12 | -49.09 | -10.3707615929 | 473.35 | 519.88 | 377.85 | 1545202 | 442.42088197 | CS |
| 26 | -68.99 | -13.9868220983 | 493.25 | 519.88 | 377.85 | 1299304 | 459.4446083 | CS |
| 52 | -7.52 | -1.74162768076 | 431.78 | 519.88 | 377.85 | 1247630 | 447.097211 | CS |
| 156 | 192.83 | 83.3210906106 | 231.43 | 519.88 | 221.69 | 1343330 | 349.83450195 | CS |
| 260 | 189.99 | 81.098732232 | 234.27 | 519.88 | 176.36 | 1558338 | 288.89425633 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984100 | 424.26 | 12.6 | 3.06 | 414.53 | 425.49 | 416 | 1722120 |
| 1736897700 | 411.66 | -1.71 | -0.41 | 414.93 | 414.93 | 408.02 | 1376325 |
| 1736811300 | 413.37 | 3.81 | 0.93 | 408 | 416.55 | 397.245 | 1859567 |
| 1736552100 | 409.56 | -2.55 | -0.62 | 406.17 | 413.52 | 405.17 | 1687863 |
| 1736379300 | 412.11 | 3.79 | 0.93 | 410.71 | 412.35 | 407.24 | 1172829 |
| 1736292900 | 408.32 | 5.83 | 1.45 | 403.5 | 410.81 | 401.54 | 1679898 |
| 1736206500 | 402.49 | -4.62 | -1.13 | 401.31 | 404.74 | 399 | 2172993 |
| 1735947300 | 407.11 | 1.35 | 0.33 | 406.99 | 411.65 | 406.4 | 1086878 |
| 1735860900 | 405.76 | 3.06 | 0.76 | 403.14 | 409.5975 | 402.72 | 1318965 |
| 1735688100 | 402.7 | 3.35 | 0.84 | 399.63 | 404.99 | 399.63 | 1048119 |
| 1735601700 | 399.35 | -9.41 | -2.30 | 404.54 | 407.35 | 399.06 | 1455081 |
| 1735342500 | 408.76 | -1.89 | -0.46 | 405.26 | 410.98 | 404.49 | 1373353 |
| 1735256100 | 410.65 | 2.47 | 0.61 | 407.2 | 411.29 | 406.02 | 1191506 |
| 1735077840 | 408.18 | 2.91 | 0.72 | 403 | 410.48 | 401.27 | 1468557 |
| 1734996900 | 405.27 | 8 | 2.01 | 391.87 | 405.93 | 391.23 | 2204366 |
| 1734737700 | 397.27 | 0.63 | 0.16 | 395.72 | 401.2 | 386.99 | 6202516 |
| 1734651300 | 396.64 | -50.86 | -11.37 | 391 | 404.04 | 377.85 | 8207656 |
| 1734564900 | 447.5 | -21.74 | -4.63 | 467.06 | 471.05 | 445.87 | 1760882 |
| 1734478500 | 469.24 | 1.15 | 0.25 | 468.07 | 474.185 | 465.62 | 1304690 |
| 1734392100 | 468.09 | 4.36 | 0.94 | 463.37 | 470.08 | 462.125 | 1520369 |
| 1734132900 | 463.73 | -0.39 | -0.08 | 462.33 | 466.66 | 459.79 | 1096740 |
| 1734046500 | 464.12 | -4.17 | -0.89 | 466.52 | 470.25 | 460.05 | 958397 |
| 1733960100 | 468.29 | -0.93 | -0.20 | 472.31 | 472.33 | 460.89 | 1043215 |
| 1733873700 | 469.22 | -4.76 | -1.00 | 473.04 | 476.458 | 465.12 | 869984 |
| 1733787300 | 473.98 | 11.88 | 2.57 | 467.33 | 476.02 | 467.3001 | 1260585 |
| 1733528100 | 462.1 | 2.18 | 0.47 | 458.06 | 465.905 | 457 | 1115334 |
| 1733441700 | 459.92 | -4.06 | -0.88 | 461.35 | 467.06 | 457.96 | 1183663 |
| 1733355300 | 463.98 | 7.01 | 1.53 | 454.72 | 464.87 | 450 | 1217093 |
| 1733268900 | 456.97 | -8.76 | -1.88 | 462.86 | 468.51 | 455.01 | 1181779 |
| 1733182500 | 465.73 | -2.4 | -0.51 | 469 | 469 | 463.05 | 959577 |
| 1732917840 | 468.13 | 3.57 | 0.77 | 464 | 470.9299 | 462.33 | 770569 |
| 1732750500 | 464.56 | -2.51 | -0.54 | 464.81 | 470.4245 | 462.01 | 1006924 |
| 1732664100 | 467.07 | 5.36 | 1.16 | 464 | 467.96 | 459.07 | 1327746 |
| 1732577700 | 461.71 | 10.74 | 2.38 | 456.58 | 462.95 | 456.11 | 2153747 |
| 1732318500 | 450.97 | 0.6 | 0.13 | 454.3 | 456.69 | 449.0401 | 1270365 |
| 1732232100 | 450.37 | -0.86 | -0.19 | 454.24 | 455.43 | 445 | 1506063 |
| 1732145700 | 451.23 | 3.22 | 0.72 | 448.46 | 451.7625 | 445.3839 | 1661104 |
| 1732059300 | 448.01 | -19 | -4.07 | 462.8 | 463.9 | 447.14 | 2191616 |
| 1731972900 | 467.01 | 1.31 | 0.28 | 465.19 | 468.875 | 458.05 | 1129213 |
| 1731713700 | 465.7 | -18.26 | -3.77 | 478.56 | 479.935 | 458.2684 | 2581341 |
| 1731627300 | 483.96 | -10.65 | -2.15 | 495.62 | 496.33 | 483.55 | 1228626 |
| 1731540900 | 494.61 | 4.61 | 0.94 | 491.34 | 498.25 | 491.03 | 1076575 |
| 1731454500 | 490 | -11.72 | -2.34 | 503.93 | 507.58 | 489.02 | 1364339 |
| 1731368100 | 501.72 | -15.02 | -2.91 | 518.27 | 518.35 | 500.14 | 1335523 |
| 1731108900 | 516.74 | 14.29 | 2.84 | 507.17 | 519.88 | 504.94 | 1292234 |
| 1731022500 | 502.45 | 8.81 | 1.78 | 493.7 | 504.31 | 486.64 | 991916 |
| 1730936100 | 493.64 | -6.24 | -1.25 | 505.35 | 506.52 | 485.29 | 1606986 |
| 1730849700 | 499.88 | 27.08 | 5.73 | 483 | 503.205 | 474.0001 | 1722948 |
| 1730763300 | 472.8 | 1.68 | 0.36 | 474.1 | 475.48 | 468.77 | 1247140 |
| 1730500500 | 471.12 | -4.86 | -1.02 | 471.06 | 475.73 | 463.1446 | 1352724 |
| 1730414100 | 475.98 | 0.9 | 0.19 | 471.58 | 477.695 | 468.98 | 1374966 |
| 1730327700 | 475.08 | 4.72 | 1.00 | 470.44 | 475.46 | 469 | 720104 |
| 1730241300 | 470.36 | -6.01 | -1.26 | 476.33 | 478.06 | 469.63 | 998952 |
| 1730154900 | 476.37 | -1.33 | -0.28 | 477.95 | 478.315 | 474.685 | 501280 |
| 1729895700 | 477.7 | 5.79 | 1.23 | 477.2 | 480.41 | 475.34 | 1019702 |
| 1729809300 | 471.91 | 1.86 | 0.40 | 473.35 | 477.8399 | 471.91 | 672530 |
| 1729722900 | 470.05 | -4.86 | -1.02 | 474.47 | 476.54 | 464.78 | 990351 |
| 1729636500 | 474.91 | -3.18 | -0.67 | 479.43 | 482.87 | 473.58 | 1132724 |
| 1729550100 | 478.09 | -4.91 | -1.02 | 480.17 | 487.88 | 477.66 | 689551 |
| 1729290900 | 483 | -15.73 | -3.15 | 498.3 | 498 | 480.79 | 2252898 |
| 1729204500 | 498.73 | 11.48 | 2.36 | 490 | 499.09 | 487.9614 | 1018870 |
| 1729118100 | 487.25 | 2.95 | 0.61 | 480.82 | 488.48 | 480.7 | 725052 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
