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 | 9.69 | 2.95246800731 | 328.2 | 350 | 313.93 | 6135783 | 336.00973594 | CS |
| 4 | 8.12 | 2.46232222458 | 329.77 | 417.635 | 303.5 | 6913463 | 342.47053492 | CS |
| 12 | 209.39 | 162.949416342 | 128.5 | 417.635 | 125.62 | 5797866 | 263.51029192 | CS |
| 26 | 259.39 | 330.433121019 | 78.5 | 417.635 | 60.67 | 4859122 | 188.50968521 | CS |
| 52 | 297.32 | 732.856790732 | 40.57 | 417.635 | 37.4 | 4507470 | 132.2058875 | CS |
| 156 | 251.63 | 291.711105959 | 86.26 | 417.635 | 9.14 | 3339039 | 76.05787566 | CS |
| 260 | 267.89 | 382.7 | 70 | 417.635 | 9.14 | 3002776 | 76.55465539 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 337.89 | -6.07 | -1.76 | 340.33 | 342.47 | 320.47 | 6554003 |
| 1734392100 | 343.96 | 19.49 | 6.01 | 326.16 | 350 | 326 | 8320489 |
| 1734132900 | 324.47 | -1.74 | -0.53 | 326 | 337.625 | 321 | 4702004 |
| 1734046500 | 326.20999 | -12 | -3.55 | 336.6 | 340.23 | 324.3335 | 4053476 |
| 1733960100 | 338.21 | 17.15 | 5.34 | 328.2 | 339.17 | 313.93 | 7048944 |
| 1733873700 | 321.06 | -21.48 | -6.27 | 342.36 | 360.19 | 319.55239 | 9013118 |
| 1733787300 | 342.54 | -58.96 | -14.68 | 370 | 379.9 | 332.35 | 16220098 |
| 1733528100 | 401.5 | 22.43 | 5.92 | 382.88 | 417.635 | 378 | 9833914 |
| 1733441700 | 379.07 | 5.37 | 1.44 | 374.61 | 397.47 | 370.35 | 6360174 |
| 1733355300 | 373.7 | 7.15 | 1.95 | 372.935 | 384.5 | 368 | 5784024 |
| 1733268900 | 366.55 | 25.96 | 7.62 | 338 | 372.57 | 338 | 7355593 |
| 1733182500 | 340.59 | 3.84 | 1.14 | 335.82 | 347.6 | 335.785 | 3804534 |
| 1732917840 | 336.75 | 8.19 | 2.49 | 332.48 | 343.75 | 331.8075 | 2715151 |
| 1732750500 | 328.56 | -1.21 | -0.37 | 325.01 | 329.36 | 309.32 | 4846277 |
| 1732664100 | 329.77 | 10.18 | 3.19 | 325.39999 | 334.74 | 320.37 | 4440507 |
| 1732577700 | 319.58999 | -13.72 | -4.12 | 344 | 344.77 | 317.86 | 7875418 |
| 1732318500 | 333.31 | 15.07 | 4.74 | 309 | 335.39 | 303.5 | 6872165 |
| 1732232100 | 318.24 | -6.98 | -2.15 | 327.99 | 329.19 | 307.7 | 8496255 |
| 1732145700 | 325.22 | 4.03 | 1.25 | 329.77 | 342.507 | 319.52 | 7100958 |
| 1732059300 | 321.19 | 23.19 | 7.78 | 295.79 | 323.58999 | 293.61 | 5594151 |
| 1731972900 | 298 | 6.91 | 2.37 | 293.1 | 302.39999 | 287.24 | 5366055 |
| 1731713700 | 291.08999 | 6.6 | 2.32 | 280.5 | 292.05 | 277.5 | 24352689 |
| 1731627300 | 284.49 | 0.53 | 0.19 | 282 | 302.54989 | 282 | 7159406 |
| 1731540900 | 283.95999 | -5.07 | -1.75 | 290 | 291.4493 | 278.19 | 4749417 |
| 1731454500 | 289.02999 | 2.6 | 0.91 | 281 | 291.32 | 277.32 | 6229585 |
| 1731368100 | 286.43 | -3.58 | -1.23 | 290.5 | 292.05 | 263.26 | 10194148 |
| 1731108900 | 290.01 | 43.48 | 17.64 | 248.235 | 292.86 | 243.25 | 15022006 |
| 1731022500 | 246.53 | 77.98 | 46.27 | 230.41 | 257.43 | 228.1 | 18604676 |
| 1730936100 | 168.55 | 3.37 | 2.04 | 175.23 | 175.6 | 166.97 | 5948876 |
| 1730849700 | 165.18 | 6.07 | 3.81 | 161.71 | 167.43 | 160.5201 | 3997183 |
| 1730763300 | 159.11 | -4.42 | -2.70 | 161.78 | 162.44999 | 158.33 | 4036933 |
| 1730500500 | 163.53 | -5.86 | -3.46 | 171.14 | 171.44 | 163.02 | 3779201 |
| 1730414100 | 169.39 | -2.26 | -1.32 | 170 | 171.31 | 164.76 | 2746400 |
| 1730327700 | 171.65 | -0.59 | -0.34 | 173.22 | 174.46 | 170.83 | 2993246 |
| 1730241300 | 172.24 | 6.06 | 3.64 | 167.98 | 172.55 | 166.57 | 2871375 |
| 1730154900 | 166.185 | 4.56 | 2.82 | 163.31 | 166.74 | 162.16999 | 2578965 |
| 1729895700 | 161.63 | 2.63 | 1.65 | 161.46 | 164.15 | 159.91 | 2192340 |
| 1729809300 | 159 | -0.4 | -0.25 | 160.56 | 162.72 | 158.08 | 2488259 |
| 1729722900 | 159.4 | 0.45 | 0.28 | 160.16 | 165.38 | 157.88 | 4045400 |
| 1729636500 | 158.94999 | 0.1 | 0.06 | 161.27 | 163.0785 | 157.91999 | 3410486 |
| 1729550100 | 158.85 | 13.63 | 9.39 | 148.27 | 159.81 | 148.01 | 5787871 |
| 1729290900 | 145.22 | 2.22 | 1.55 | 144.5 | 146.02 | 141.35 | 2782678 |
| 1729204500 | 143 | -1.85 | -1.28 | 146.38999 | 146.3818 | 142.87 | 2597378 |
| 1729118100 | 144.85 | 1.04 | 0.72 | 144.12 | 145.1 | 139.4 | 4296177 |
| 1729031700 | 143.81 | -1.49 | -1.03 | 144.63 | 146.77 | 143.31 | 4584026 |
| 1728945300 | 145.3 | -1.7 | -1.16 | 141.3 | 148.47999 | 140.91999 | 5360191 |
| 1728686100 | 147 | 2.16 | 1.49 | 144.84 | 147.6 | 144.6559 | 4029396 |
| 1728599700 | 144.84 | 1.44 | 1.00 | 141.59 | 145.68 | 141.104 | 3845175 |
| 1728513300 | 143.4 | -0.11 | -0.08 | 142.96 | 144.49 | 140.15 | 4040601 |
| 1728426900 | 143.51 | 3.56 | 2.54 | 141.37 | 143.94999 | 139.9 | 2614664 |
| 1728340500 | 139.94999 | 0.29 | 0.21 | 138.85 | 142.27 | 137.19999 | 3837754 |
| 1728081300 | 139.66 | 4.41 | 3.26 | 137.5 | 140.02 | 135.5001 | 3961338 |
| 1727994900 | 135.25 | 3.89 | 2.96 | 130.88 | 135.2515 | 130.5398 | 3159565 |
| 1727908500 | 131.36 | 0.71 | 0.54 | 129.85 | 132.03 | 128.5 | 2631132 |
| 1727822100 | 130.65 | 0.1 | 0.08 | 131 | 131.668 | 128.01 | 2555013 |
| 1727735700 | 130.55 | 2.8 | 2.19 | 127.51 | 131.1467 | 126.53 | 3814977 |
| 1727476500 | 127.75 | -0.38 | -0.30 | 128.69999 | 128.94999 | 126.66 | 2324476 |
| 1727390100 | 128.13 | -2.58 | -1.97 | 133.05 | 133.05 | 125.62 | 4491549 |
| 1727303700 | 130.71 | 1.63 | 1.26 | 128.5 | 131.41399 | 128.13 | 4527963 |
| 1727217300 | 129.08 | 2.96 | 2.35 | 126.51 | 130.38999 | 125.89 | 4924177 |
| 1727130900 | 126.12 | 0.03 | 0.02 | 125.92 | 127.4171 | 124.59 | 3908587 |
| 1726871700 | 126.09 | 2.09 | 1.69 | 124 | 126.68 | 123.51 | 9909921 |
| 1726785300 | 124 | 0.84 | 0.68 | 126.5 | 128.19 | 122.4127 | 6983595 |
| 1726698900 | 123.16 | -0.48 | -0.39 | 123.3 | 125.75 | 120.64 | 7243123 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
