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 | 9.1 | 1.87242798354 | 486 | 495.1 | 482.8 | 28 | 489.79026549 | DE |
| 4 | 21.2 | 4.47351761975 | 473.9 | 495.1 | 465.5 | 27 | 477.61552632 | DE |
| 12 | 3.1 | 0.630081300813 | 492 | 508.6 | 465.5 | 30 | 479.7283033 | DE |
| 26 | 36.2 | 7.8884288516 | 458.9 | 508.6 | 426.9 | 33 | 469.06638599 | DE |
| 52 | 108.4 | 28.0320662012 | 386.7 | 508.6 | 372 | 36 | 444.67164639 | DE |
| 156 | 256.5 | 107.502095557 | 238.6 | 508.6 | 209.85 | 62 | 303.61006818 | DE |
| 260 | 235.4 | 90.6430496727 | 259.7 | 508.6 | 141.8 | 67 | 267.16552052 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732899300 | 495.1 | 4.4 | 0.90 | 492.1 | 495.1 | 492.1 | 12 |
| 1732812900 | 490.7 | -1.3 | -0.26 | 490.7 | 490.7 | 490.7 | 25 |
| 1732726500 | 492 | 0 | 0.00 | 492 | 492 | 492 | 0 |
| 1732640100 | 492 | 3.7 | 0.76 | 492 | 492 | 492 | 40 |
| 1732553700 | 488.3 | 2.2 | 0.45 | 488.3 | 488.3 | 488.3 | 30 |
| 1732294500 | 486.1 | 10.4 | 2.19 | 486 | 487.2 | 482.8 | 18 |
| 1732208100 | 475.7 | 0 | 0.00 | 475.7 | 475.7 | 475.7 | 0 |
| 1732121700 | 475.7 | 3.3 | 0.70 | 475.3 | 475.7 | 475.3 | 59 |
| 1732035300 | 472.4 | 1.1 | 0.23 | 470 | 472.4 | 470 | 5 |
| 1731948900 | 471.3 | 0 | 0.00 | 471.3 | 471.3 | 471.3 | 0 |
| 1731689700 | 471.3 | 0 | 0.00 | 471.3 | 471.3 | 471.3 | 0 |
| 1731603300 | 471.3 | 2.3 | 0.49 | 467.7 | 471.3 | 467.7 | 50 |
| 1731516900 | 469 | 0.2 | 0.04 | 465.5 | 469 | 465.5 | 6 |
| 1731430500 | 468.8 | -9.3 | -1.95 | 473.5 | 473.5 | 468.7 | 44 |
| 1731344100 | 478.1 | 8.6 | 1.83 | 478.1 | 478.1 | 478.1 | 21 |
| 1731084900 | 469.5 | 3.6 | 0.77 | 469.5 | 469.5 | 469.5 | 30 |
| 1730998500 | 465.9 | -10.3 | -2.16 | 465.9 | 465.9 | 465.9 | 8 |
| 1730912100 | 476.2 | 0 | 0.00 | 476.2 | 476.2 | 476.2 | 0 |
| 1730825700 | 476.2 | 2.3 | 0.49 | 473.5 | 476.2 | 473.5 | 4 |
| 1730739300 | 473.9 | 0 | 0.00 | 473.9 | 473.9 | 473.9 | 0 |
| 1730480100 | 473.9 | 2.9 | 0.62 | 473.9 | 473.9 | 473.9 | 40 |
| 1730393700 | 471 | -4.3 | -0.90 | 471.7 | 471.7 | 470.1 | 12 |
| 1730307300 | 475.3 | -4 | -0.83 | 475.3 | 475.3 | 475.3 | 30 |
| 1730220900 | 479.3 | 10.5 | 2.24 | 480.1 | 480.1 | 479.3 | 28 |
| 1730130900 | 468.8 | 0 | 0.00 | 468.8 | 468.8 | 468.8 | 0 |
| 1729871700 | 468.8 | -4.2 | -0.89 | 471.2 | 471.2 | 468.8 | 52 |
| 1729785300 | 473 | 0 | 0.00 | 473 | 473 | 473 | 0 |
| 1729698900 | 473 | 1.1 | 0.23 | 474.5 | 475.8 | 473 | 206 |
| 1729612500 | 471.9 | -18.1 | -3.69 | 476.9 | 476.9 | 471.9 | 107 |
| 1729526100 | 490 | -16.2 | -3.20 | 492.7 | 492.7 | 490 | 16 |
| 1729266900 | 506.2 | 0 | 0.00 | 506.2 | 506.2 | 506.2 | 0 |
| 1729180500 | 506.2 | 3.8 | 0.76 | 506.2 | 506.2 | 506.2 | 25 |
| 1729094100 | 502.4 | -6.2 | -1.22 | 508 | 508 | 502.4 | 38 |
| 1729007700 | 508.6 | 6.2 | 1.23 | 508.6 | 508.6 | 508.6 | 1 |
| 1728921300 | 502.4 | 8.8 | 1.78 | 502.4 | 502.4 | 502.4 | 20 |
| 1728662100 | 493.6 | 0.4 | 0.08 | 493.6 | 493.6 | 493.6 | 1 |
| 1728575700 | 493.2 | 14.1 | 2.94 | 494.3 | 496 | 491.9 | 9 |
| 1728489300 | 479.1 | 6.3 | 1.33 | 479.1 | 479.1 | 479.1 | 21 |
| 1728402900 | 472.8 | 2.6 | 0.55 | 469.8 | 472.8 | 469.8 | 33 |
| 1728316500 | 470.2 | -7.9 | -1.65 | 495.3 | 495.3 | 470.2 | 35 |
| 1728057300 | 478.1 | -1.1 | -0.23 | 478.1 | 478.1 | 478.1 | 5 |
| 1727970900 | 479.2 | 0 | 0.00 | 479.2 | 479.2 | 479.2 | 0 |
| 1727884500 | 479.2 | -7 | -1.44 | 484.3 | 484.3 | 479.2 | 2 |
| 1727798100 | 486.2 | -9.1 | -1.84 | 486.5 | 486.5 | 486.2 | 30 |
| 1727711700 | 495.3 | 0.1 | 0.02 | 497.5 | 498.9 | 495.3 | 10 |
| 1727452500 | 495.2 | 2.3 | 0.47 | 493.1 | 495.2 | 490.8 | 33 |
| 1727366100 | 492.9 | 0 | 0.00 | 492.9 | 492.9 | 492.9 | 0 |
| 1727279700 | 492.9 | 5.5 | 1.13 | 495.5 | 495.5 | 492.9 | 17 |
| 1727193300 | 487.4 | 0 | 0.00 | 487.4 | 487.4 | 487.4 | 0 |
| 1727106900 | 487.4 | 0 | 0.00 | 487.4 | 487.4 | 487.4 | 0 |
| 1726847700 | 487.4 | -0.8 | -0.16 | 488.5 | 488.5 | 487.4 | 8 |
| 1726761300 | 488.2 | 2.7 | 0.56 | 484 | 488.2 | 484 | 76 |
| 1726674900 | 485.5 | 0 | 0.00 | 485.5 | 485.5 | 485.5 | 0 |
| 1726588500 | 485.5 | 0 | 0.00 | 485.5 | 485.5 | 485.5 | 0 |
| 1726502100 | 485.5 | -0.2 | -0.04 | 484.9 | 485.5 | 484.9 | 18 |
| 1726242900 | 485.7 | 3.7 | 0.77 | 482.8 | 485.7 | 482.7 | 27 |
| 1726156500 | 482 | 1.4 | 0.29 | 483.1 | 483.1 | 482 | 21 |
| 1726070100 | 480.6 | -2.3 | -0.48 | 482.1 | 482.1 | 480.6 | 8 |
| 1725983700 | 482.9 | 1.5 | 0.31 | 481 | 483.7 | 481 | 20 |
| 1725897300 | 481.4 | 3.1 | 0.65 | 480.3 | 481.4 | 480.3 | 4 |
| 1725638100 | 478.3 | -17.1 | -3.45 | 492 | 492 | 477.6 | 39 |
| 1725551700 | 495.4 | 0 | 0.00 | 495.4 | 495.4 | 495.4 | 0 |
| 1725465300 | 495.4 | -1.1 | -0.22 | 496.2 | 496.2 | 494.7 | 7 |
| 1725378900 | 496.5 | 1.4 | 0.28 | 496.5 | 496.5 | 496.5 | 7 |
| 1725292500 | 495.1 | 6 | 1.23 | 494.7 | 495.1 | 494.7 | 52 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
