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 | 9.68 | 2.04863389135 | 472.51 | 486.17 | 469.89 | 33885948 | 476.28863892 | SP |
| 4 | 2.95 | 0.615557966781 | 479.24 | 486.17 | 448.19 | 36249305 | 468.90494899 | SP |
| 12 | -0.22 | -0.0456043614353 | 482.41 | 503.52 | 423.5 | 37999295 | 468.65225738 | SP |
| 26 | 42.41 | 9.64345809268 | 439.78 | 503.52 | 413.1847 | 37395121 | 456.18341539 | SP |
| 52 | 111.24 | 29.987868985 | 370.95 | 503.52 | 342.36 | 42674533 | 422.62519841 | SP |
| 156 | 114.73 | 31.2224459805 | 367.46 | 503.52 | 254.26 | 54194416 | 352.18128755 | SP |
| 260 | 289.08 | 149.69706385 | 193.11 | 503.52 | 164.975 | 48549443 | 325.31009711 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 482.44 | -0.92 | -0.19 | 482.5 | 483.68 | 478.32 | 35151897 |
| 1726785300 | 483.36 | 11.92 | 2.53 | 482.61 | 486.17 | 480.58 | 52901009 |
| 1726698900 | 471.44 | -2.05 | -0.43 | 474.7 | 478.77 | 470.83 | 39631423 |
| 1726612500 | 473.49 | 0.25 | 0.05 | 476.29 | 477.6 | 470.98 | 30032806 |
| 1726526100 | 473.24 | -2.1 | -0.44 | 473.19 | 473.8599 | 469.89 | 22540372 |
| 1726266900 | 475.34 | 2.12 | 0.45 | 472.51 | 476.53 | 472.3 | 28951278 |
| 1726180500 | 473.22 | 4.6 | 0.98 | 468.65 | 474.0025 | 466.8491 | 40167621 |
| 1726094100 | 468.62 | 9.96 | 2.17 | 459.91 | 469.37 | 451.28 | 57974679 |
| 1726007700 | 458.66 | 4.2 | 0.92 | 456.24 | 459.17 | 452.23 | 29644252 |
| 1725921300 | 454.46 | 5.77 | 1.29 | 453.06 | 455.46 | 449.82342 | 32888646 |
| 1725662100 | 448.69 | -12.35 | -2.68 | 460.33 | 461.1799 | 448.19 | 50546405 |
| 1725575700 | 461.04 | 0.43 | 0.09 | 458.97 | 465.2392 | 457.97 | 34288777 |
| 1725489300 | 460.61 | -1.2 | -0.26 | 458.67 | 464.43 | 457.77 | 32555150 |
| 1725402900 | 461.81 | -14.46 | -3.04 | 473.2 | 473.292 | 459.4101 | 45013519 |
| 1725057300 | 476.27 | 5.61 | 1.19 | 475.04 | 476.88 | 470.525 | 33478003 |
| 1724970900 | 470.66 | -0.69 | -0.15 | 473.28 | 477.9281 | 469.372 | 40791244 |
| 1724884500 | 471.35 | -5.41 | -1.13 | 476.29 | 477.01 | 467.92 | 37057946 |
| 1724798100 | 476.76 | 1.42 | 0.30 | 473.69 | 477.84 | 471.71 | 27384730 |
| 1724711700 | 475.34 | -4.66 | -0.97 | 479.45 | 480.37 | 473.255 | 27414454 |
| 1724452500 | 480 | 5.15 | 1.08 | 479.24 | 482.74 | 475.28 | 36018825 |
| 1724366100 | 474.85 | -7.65 | -1.59 | 484.84 | 485.5 | 473.81 | 37193515 |
| 1724279700 | 482.5 | 2.24 | 0.47 | 481.05 | 484.3399 | 479.4 | 25694314 |
| 1724193300 | 480.26 | -1.01 | -0.21 | 480.35 | 482.935 | 478.5501 | 29199226 |
| 1724106900 | 481.27 | 6.24 | 1.31 | 475.17 | 481.299 | 473.41 | 23616692 |
| 1723847700 | 475.03 | 0.61 | 0.13 | 472.62 | 476.41 | 471.65 | 38515705 |
| 1723761300 | 474.42 | 11.69 | 2.53 | 468.76 | 474.79 | 468.49 | 38175593 |
| 1723674900 | 462.73 | 0.15 | 0.03 | 463.51 | 465.1093 | 458.4 | 34676632 |
| 1723588500 | 462.58 | 11.2 | 2.48 | 455.82 | 462.85 | 455.71 | 39810326 |
| 1723502100 | 451.38 | 0.97 | 0.22 | 451.39 | 454.37 | 448.5546 | 27700406 |
| 1723242900 | 450.41 | 2.34 | 0.52 | 446.74 | 452.06 | 445.63 | 33578456 |
| 1723156500 | 448.07 | 13.3 | 3.06 | 441.06 | 448.97 | 437.1616 | 47722380 |
| 1723070100 | 434.77 | -4.76 | -1.08 | 446.49 | 448.9401 | 434.445 | 55306289 |
| 1722983700 | 439.53 | 4.16 | 0.96 | 437.23 | 447.01 | 434.745 | 63104179 |
| 1722897300 | 435.37 | -13.38 | -2.98 | 424.71 | 442.29 | 423.5 | 87452381 |
| 1722638100 | 448.75 | -10.91 | -2.37 | 450.89 | 452.7911 | 444.56 | 66529718 |
| 1722551700 | 459.66 | -11.41 | -2.42 | 471.76 | 475.55 | 455.99 | 56350548 |
| 1722465300 | 471.07 | 13.54 | 2.96 | 467.87 | 472.79 | 466.42 | 44391239 |
| 1722378900 | 457.53 | -6.37 | -1.37 | 465.85 | 466.561 | 454.15 | 40889354 |
| 1722292500 | 463.9 | 0.93 | 0.20 | 465.71 | 467.91 | 461.615 | 28132990 |
| 1722033300 | 462.97 | 4.7 | 1.03 | 462.65 | 465.9201 | 459.78 | 40017243 |
| 1721946900 | 458.27 | -5.11 | -1.10 | 463.72 | 467.8901 | 455.74 | 59090298 |
| 1721860500 | 463.38 | -17.24 | -3.59 | 473.82 | 474.155 | 462.58 | 58622425 |
| 1721774100 | 480.62 | -1.7 | -0.35 | 481.41 | 484.43 | 480.14 | 23118975 |
| 1721687700 | 482.32 | 7.08 | 1.49 | 481.16 | 483.35 | 477.7068 | 40106493 |
| 1721428500 | 475.24 | -4.25 | -0.89 | 479.15 | 481.66 | 473.94 | 42072437 |
| 1721342100 | 479.49 | -2.28 | -0.47 | 485.53 | 485.71 | 476.28 | 49246152 |
| 1721255700 | 481.77 | -14.57 | -2.94 | 488.28 | 488.7984 | 481.7 | 56536501 |
| 1721169300 | 496.34 | 0.19 | 0.04 | 497.62 | 498.44 | 493.16 | 26215134 |
| 1721082900 | 496.15 | 1.33 | 0.27 | 496.61 | 501.01 | 494.09 | 31169191 |
| 1720823700 | 494.82 | 2.89 | 0.59 | 492.51 | 499.6194 | 492.065 | 37056254 |
| 1720737300 | 491.93 | -11.03 | -2.19 | 503.07 | 503.28 | 490.725 | 49625541 |
| 1720650900 | 502.96 | 5.19 | 1.04 | 499.71 | 503.52 | 498.39 | 27955189 |
| 1720564500 | 497.77 | 0.43 | 0.09 | 498.87 | 500 | 496.24 | 25711174 |
| 1720478100 | 497.34 | 1.18 | 0.24 | 496.53 | 497.84 | 495.5493 | 22253198 |
| 1720218900 | 496.16 | 5.12 | 1.04 | 491.89 | 496.6 | 491.59 | 28477017 |
| 1720040640 | 491.04 | 4.06 | 0.83 | 486.22 | 491.17 | 486.25 | 18126013 |
| 1719959700 | 486.98 | 5.06 | 1.05 | 480.41 | 487.04 | 480.28 | 27003816 |
| 1719873300 | 481.92 | 0.31 | 0.06 | 480.04 | 482.49 | 476.255 | 24823378 |
| 1719614100 | 481.61 | 0 | 0.00 | 481.61 | 481.61 | 481.61 | 0 |
| 1719527700 | 481.61 | 1.24 | 0.26 | 480.12 | 483.1 | 479.3 | 26129656 |
| 1719441300 | 480.37 | 0.99 | 0.21 | 478.55 | 480.92 | 478.175 | 22798246 |
| 1719354900 | 479.38 | 5.42 | 1.14 | 476.07 | 479.68 | 475.12 | 29557907 |
| 1719268500 | 473.96 | -6.22 | -1.30 | 478.18 | 479.8758 | 473.87 | 37642997 |
| 1719009300 | 480.18 | -1.29 | -0.27 | 481.19 | 482.535 | 478.67 | 39464792 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
