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 | 4.15 | 0.882321675348 | 470.35 | 476.75 | 460.85 | 1153 | 467.03344606 | DE |
| 4 | 34.2 | 7.76743129684 | 440.3 | 476.75 | 419 | 1974 | 457.73202472 | DE |
| 12 | 21.25 | 4.68836183122 | 453.25 | 490.55 | 386.1 | 3013 | 442.32713112 | DE |
| 26 | 153.4 | 47.7732793522 | 321.1 | 490.55 | 310.9 | 3114 | 425.61351767 | DE |
| 52 | 208.4 | 78.3164223976 | 266.1 | 490.55 | 252.65 | 2847 | 360.18035362 | DE |
| 156 | 179.55 | 60.8747245296 | 294.95 | 490.55 | 89.18 | 4113 | 219.16877645 | DE |
| 260 | 179.55 | 60.8747245296 | 294.95 | 490.55 | 89.18 | 4113 | 219.16877645 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719330900 | 476.15 | 8.85 | 1.89 | 462.25 | 476.75 | 460.85 | 1693 |
| 1719244500 | 467.3 | 2.4 | 0.52 | 465.75 | 472.8 | 462.05 | 1747 |
| 1718985300 | 464.9 | -4.25 | -0.91 | 468.3 | 469.7 | 464.5 | 797 |
| 1718898900 | 469.15 | 3.15 | 0.68 | 467.9 | 471.25 | 466 | 1728 |
| 1718812500 | 466 | 0.95 | 0.20 | 463.4 | 468.5 | 463.4 | 569 |
| 1718726100 | 465.05 | -2.05 | -0.44 | 470.35 | 473 | 464.5 | 925 |
| 1718639700 | 467.1 | -3.2 | -0.68 | 470.25 | 473.2 | 463.2 | 1277 |
| 1718380500 | 470.3 | 1.3 | 0.28 | 471.4 | 475 | 467 | 1715 |
| 1718294100 | 469 | 0.6 | 0.13 | 470.6 | 473.6 | 466.4 | 7617 |
| 1718207700 | 468.4 | -0.15 | -0.03 | 468.9 | 476.6 | 465.5 | 2554 |
| 1718121300 | 468.55 | 3.7 | 0.80 | 469 | 471.35 | 464.4 | 1586 |
| 1718034900 | 464.85 | 6.5 | 1.42 | 453.65 | 464.85 | 453.65 | 1634 |
| 1717775700 | 458.35 | 1.95 | 0.43 | 456.15 | 460.1 | 453.5 | 2034 |
| 1717689300 | 456.4 | 8 | 1.78 | 451.75 | 462 | 451.75 | 3120 |
| 1717602900 | 448.4 | 13 | 2.99 | 439.75 | 451.85 | 438.75 | 3804 |
| 1717516500 | 435.4 | -4.4 | -1.00 | 436.1 | 440.8 | 434.8 | 1045 |
| 1717430100 | 439.8 | 19.25 | 4.58 | 431.2 | 440 | 431.2 | 1322 |
| 1717170900 | 420.55 | -10.95 | -2.54 | 430.45 | 431.3 | 419 | 1359 |
| 1717084500 | 431.5 | -10.6 | -2.40 | 435.9 | 439 | 430 | 1085 |
| 1716998100 | 442.1 | 4.25 | 0.97 | 438.25 | 443.5 | 437.2 | 1478 |
| 1716911700 | 437.85 | 0.15 | 0.03 | 440.3 | 441.65 | 437.1 | 2086 |
| 1716825300 | 437.7 | -2.3 | -0.52 | 443.35 | 443.4 | 437.4 | 1604 |
| 1716566100 | 440 | 6.3 | 1.45 | 431.4 | 441.05 | 430 | 2596 |
| 1716479700 | 433.7 | -3.4 | -0.78 | 436.4 | 437.55 | 429.55 | 1998 |
| 1716393300 | 437.1 | 7.7 | 1.79 | 428.45 | 437.1 | 427.25 | 1487 |
| 1716306900 | 429.4 | -4.05 | -0.93 | 431.7 | 432.3 | 428.65 | 1866 |
| 1716220500 | 433.45 | 0.6 | 0.14 | 433.45 | 434.8 | 431 | 1401 |
| 1715961300 | 432.85 | -3.65 | -0.84 | 435.35 | 436.45 | 431.9 | 1129 |
| 1715874900 | 436.5 | 0.4 | 0.09 | 442.15 | 442.9 | 435.9 | 1850 |
| 1715788500 | 436.1 | 0.7 | 0.16 | 435.5 | 439 | 433.95 | 1928 |
| 1715702100 | 435.4 | 2.3 | 0.53 | 431.9 | 435.65 | 426.6 | 2143 |
| 1715615700 | 433.1 | -4.15 | -0.95 | 442.1 | 442.1 | 429 | 2404 |
| 1715356500 | 437.25 | -4.05 | -0.92 | 442.85 | 443.95 | 436.75 | 1382 |
| 1715270100 | 441.3 | 0.85 | 0.19 | 439.95 | 441.5 | 434.95 | 1347 |
| 1715183700 | 440.45 | 4.65 | 1.07 | 435.35 | 442 | 430.85 | 2207 |
| 1715097300 | 435.8 | 9.8 | 2.30 | 431 | 435.8 | 427.95 | 2829 |
| 1715010900 | 426 | 7.4 | 1.77 | 422.65 | 426.4 | 421 | 3143 |
| 1714751700 | 418.6 | 8.65 | 2.11 | 412 | 421 | 409.5 | 1835 |
| 1714665300 | 409.95 | 2.15 | 0.53 | 411 | 415 | 405.7 | 4506 |
| 1714492500 | 407.8 | 3.45 | 0.85 | 402.15 | 410.9 | 399.65 | 4573 |
| 1714406100 | 404.35 | -7.1 | -1.73 | 415.35 | 415.65 | 403.6 | 7601 |
| 1714146900 | 411.45 | 9.35 | 2.33 | 418.5 | 418.95 | 403.95 | 12654 |
| 1714060500 | 402.1 | -58.3 | -12.66 | 392.45 | 415.4 | 386.1 | 22024 |
| 1713974100 | 460.4 | -0.65 | -0.14 | 476.25 | 478.5 | 459.2 | 5898 |
| 1713887700 | 461.05 | 11.45 | 2.55 | 455.65 | 465 | 454 | 4263 |
| 1713801300 | 449.6 | -8 | -1.75 | 456.5 | 461.75 | 444.85 | 4462 |
| 1713542100 | 457.6 | -21 | -4.39 | 462.1 | 478 | 455.75 | 3504 |
| 1713455700 | 478.6 | 12.25 | 2.63 | 466.6 | 480 | 464.05 | 2472 |
| 1713369300 | 466.35 | -5.95 | -1.26 | 470.3 | 473.55 | 465.8 | 1296 |
| 1713282900 | 472.3 | -6.15 | -1.29 | 467.85 | 473.8 | 464.55 | 2705 |
| 1713196500 | 478.45 | -7.25 | -1.49 | 481 | 490 | 477.9 | 3056 |
| 1712937300 | 485.7 | 1.2 | 0.25 | 490.55 | 490.55 | 482.6 | 2031 |
| 1712850900 | 484.5 | 0.1 | 0.02 | 486.45 | 487.5 | 480.05 | 2144 |
| 1712764500 | 484.4 | 11.9 | 2.52 | 475.3 | 484.4 | 470 | 3806 |
| 1712678100 | 472.5 | -10.7 | -2.21 | 480.35 | 480.7 | 467.4 | 2046 |
| 1712591700 | 483.2 | -1.2 | -0.25 | 486.35 | 489.45 | 482 | 2370 |
| 1712332500 | 484.4 | 4.1 | 0.85 | 475.45 | 488.5 | 473.25 | 4201 |
| 1712246100 | 480.3 | 12.9 | 2.76 | 470.5 | 481.25 | 469.3 | 5518 |
| 1712159700 | 467.4 | 14.3 | 3.16 | 459.45 | 468.35 | 459 | 1448 |
| 1712073300 | 453.1 | 2.65 | 0.59 | 453.25 | 459.65 | 450 | 2585 |
| 1711644900 | 450.45 | -4.45 | -0.98 | 455.35 | 458.15 | 449.55 | 2056 |
| 1711558500 | 454.9 | -13.7 | -2.92 | 461.1 | 462 | 451.7 | 2455 |
| 1711472100 | 468.6 | 1.05 | 0.22 | 463.9 | 470.1 | 463.9 | 887 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
