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 | 5.66 | 1.28094871679 | 441.86 | 453.26 | 432.103 | 2845326 | 442.41846579 | CS |
| 4 | 9.64 | 2.20151639719 | 437.88 | 465.6999 | 432.103 | 2849287 | 448.8523642 | CS |
| 12 | -39.98 | -8.20102564103 | 487.5 | 494 | 403.75 | 4034652 | 444.08863094 | CS |
| 26 | -123.38 | -21.6114906288 | 570.9 | 587.75 | 403.75 | 3464073 | 479.67030359 | CS |
| 52 | -100.48 | -18.3357664234 | 548 | 587.75 | 403.75 | 3326912 | 494.33792818 | CS |
| 156 | -8.7 | -1.90697470519 | 456.22 | 638.25 | 274.78 | 3288894 | 451.38136956 | CS |
| 260 | 107.07 | 31.4495520634 | 340.45 | 699.54 | 255.1314 | 3093077 | 462.4195686 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 451.24 | 5.21 | 1.17 | 444 | 453.26 | 443.11 | 2405300 |
| 1741131300 | 446.03 | 5.31 | 1.20 | 440.14 | 448.8159 | 434.7 | 2940917 |
| 1741044900 | 440.72 | 2.16 | 0.49 | 439.78 | 448.09 | 438.21 | 2605889 |
| 1740785700 | 438.56 | 1.37 | 0.31 | 438.925 | 440.37 | 432.103 | 3936127 |
| 1740699300 | 437.19 | -4.31 | -0.98 | 441.86 | 444.57 | 436.82 | 2338398 |
| 1740612900 | 441.5 | -1.91 | -0.43 | 443.8 | 447.65 | 438.4 | 1945462 |
| 1740526500 | 443.41 | -1.01 | -0.23 | 443.47 | 447.49 | 439.1738 | 2611723 |
| 1740440100 | 444.42 | 0.1 | 0.02 | 445.305 | 446.28 | 440.91 | 2806044 |
| 1740180900 | 444.32 | -10.37 | -2.28 | 453.275 | 453.75 | 440.69 | 3372024 |
| 1740094500 | 454.69 | -2.3 | -0.50 | 456.99 | 461 | 451.57 | 2336617 |
| 1740008100 | 456.99 | -7.12 | -1.53 | 463.9 | 463.9 | 455.32 | 2964810 |
| 1739921700 | 464.11 | 3.95 | 0.86 | 462.22 | 464.33 | 453.07 | 2698425 |
| 1739576100 | 460.16 | 0.94 | 0.20 | 462.85 | 464.99 | 458 | 2622079 |
| 1739489700 | 459.22 | -3.54 | -0.76 | 464.73 | 465.6999 | 457.03 | 2792911 |
| 1739403300 | 462.76 | 3.94 | 0.86 | 458 | 463 | 451.3 | 3300828 |
| 1739316900 | 458.82 | 7.72 | 1.71 | 449 | 461.549 | 448.2 | 3255460 |
| 1739230500 | 451.1 | 18.03 | 4.16 | 439.25 | 453.37 | 439 | 3945960 |
| 1738971300 | 433.07 | -2.33 | -0.54 | 436.3 | 441 | 432.41 | 2691982 |
| 1738884900 | 435.4 | -2.23 | -0.51 | 437.88 | 439.96 | 434.35 | 2565497 |
| 1738798500 | 437.63 | -2.6 | -0.59 | 441 | 444.95 | 436.27 | 2937881 |
| 1738712100 | 440.23 | 1.63 | 0.37 | 435.43 | 443.58 | 434.26 | 2646096 |
| 1738625700 | 438.6 | 1.15 | 0.26 | 435.65 | 442.74 | 430.88 | 3341586 |
| 1738366500 | 437.45 | -8.55 | -1.92 | 445.73 | 447.0095 | 435.83 | 4610411 |
| 1738280100 | 446 | 4.32 | 0.98 | 440.04 | 448.42 | 439.45 | 3261144 |
| 1738193700 | 441.68 | -1.16 | -0.26 | 441 | 444.36 | 438.825 | 2994843 |
| 1738107300 | 442.84 | 4.24 | 0.97 | 436.27 | 445.805 | 431.64 | 5345310 |
| 1738020900 | 438.6 | 3.22 | 0.74 | 430.19 | 445.4499 | 430.12 | 5038376 |
| 1737761700 | 435.38 | -1.94 | -0.44 | 437.75 | 441.8799 | 434.73 | 2616071 |
| 1737675300 | 437.32 | 0 | 0.00 | 437.32 | 437.32 | 437.32 | 0 |
| 1737588900 | 437.32 | 0.96 | 0.22 | 437.45 | 439.73 | 433.43 | 3285734 |
| 1737502500 | 436.36 | 6.37 | 1.48 | 433.26 | 439.98 | 431.5 | 3812757 |
| 1737156900 | 429.99 | 3.06 | 0.72 | 433 | 435.8 | 425.7 | 3977278 |
| 1737070500 | 426.93 | 9.65 | 2.31 | 418.21 | 428.89 | 418 | 4182013 |
| 1736984100 | 417.28 | 4.57 | 1.11 | 421.7 | 423.97 | 415.66 | 4342963 |
| 1736897700 | 412.71 | 4.21 | 1.03 | 408 | 412.75 | 405.0701 | 3574934 |
| 1736811300 | 408.5 | 2.58 | 0.64 | 404.265 | 409.96 | 403.75 | 4556654 |
| 1736552100 | 405.92 | -13.66 | -3.26 | 410.85 | 413.1 | 405.32 | 5555271 |
| 1736379300 | 419.58 | -3.05 | -0.72 | 417.82 | 422.66 | 415.51 | 3505532 |
| 1736292900 | 422.63 | -8.55 | -1.98 | 430.93 | 435.18 | 420.51 | 4177250 |
| 1736206500 | 431.18 | 0.61 | 0.14 | 433 | 436.4082 | 427.79 | 3987066 |
| 1735947300 | 430.57 | -10.43 | -2.37 | 429.39 | 433.2982 | 425.32 | 5617271 |
| 1735860900 | 441 | -3.68 | -0.83 | 447.8 | 450.12 | 440.56 | 2504205 |
| 1735688100 | 444.68 | -1.12 | -0.25 | 446.35 | 448.4999 | 442.81 | 2282987 |
| 1735601700 | 445.8 | -0.68 | -0.15 | 443 | 447.6 | 438.57 | 3471038 |
| 1735342500 | 446.48 | -3.68 | -0.82 | 448 | 449.58 | 441.105 | 2945201 |
| 1735256100 | 450.16 | 2.22 | 0.50 | 446.32 | 452.34 | 444.68 | 2133349 |
| 1735077840 | 447.94 | 1.2 | 0.27 | 447 | 448.8653 | 442.5701 | 1685207 |
| 1734996900 | 446.74 | -0.43 | -0.10 | 446.95 | 451.13 | 443.4201 | 3777920 |
| 1734737700 | 447.17 | 9.78 | 2.24 | 433.015 | 451.18 | 432.47 | 8196357 |
| 1734651300 | 437.39 | -3.92 | -0.89 | 443.27 | 449 | 437.11 | 5029123 |
| 1734564900 | 441.31 | -13.92 | -3.06 | 453.33 | 455.25 | 441.1 | 6505359 |
| 1734478500 | 455.23 | -6.3 | -1.37 | 461.12 | 465.856 | 452.48 | 7508783 |
| 1734392100 | 461.53 | -4.16 | -0.89 | 466.7 | 473.62 | 461.2 | 5814948 |
| 1734132900 | 465.69 | -8.94 | -1.88 | 474.05 | 474.91 | 456.8 | 11391753 |
| 1734046500 | 474.63 | -75.3 | -13.69 | 487.5 | 494 | 470.9001 | 17122068 |
| 1733960100 | 549.92999 | 2.88 | 0.53 | 546.5 | 552.29999 | 541.79 | 6546695 |
| 1733873700 | 547.04999 | -0.88 | -0.16 | 547.35 | 552.83 | 544.22 | 2760576 |
| 1733787300 | 547.92999 | -5.03 | -0.91 | 554.98 | 557.8999 | 546.1101 | 3586868 |
| 1733528100 | 552.96 | 14.74 | 2.74 | 544.15 | 554.37 | 542.9 | 2962260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
