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 | 3.6 | 0.947617794156 | 379.9 | 389.86 | 376.79 | 1121212 | 385.0223967 | CS |
| 4 | 60.4 | 18.6939028165 | 323.1 | 420.09 | 321.83 | 2453025 | 380.2436815 | CS |
| 12 | 112.85 | 41.6959172363 | 270.65 | 420.09 | 264.2 | 2022011 | 334.05181052 | CS |
| 26 | 82.77 | 27.5230273002 | 300.73 | 420.09 | 226.21 | 2126036 | 294.48797923 | CS |
| 52 | -125.07 | -24.5924848104 | 508.57 | 508.92 | 226.21 | 2095275 | 334.17091204 | CS |
| 156 | -18.99 | -4.71812964297 | 402.49 | 516.39 | 226.21 | 1787260 | 343.92593009 | CS |
| 260 | 153.7 | 66.8842471715 | 229.8 | 516.39 | 128.845 | 1677607 | 332.30763997 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 384.05 | -2.62 | -0.68 | 380.03 | 389.19 | 377.54 | 1254123 |
| 1735342500 | 386.67 | 0.85 | 0.22 | 382 | 387.48 | 380.32 | 1075532 |
| 1735256100 | 385.82 | 0.13 | 0.03 | 384 | 389.86 | 384 | 1012962 |
| 1735077840 | 385.69 | 2.2 | 0.57 | 385.205 | 386.88 | 383.21 | 496443 |
| 1734996900 | 383.49 | 4.07 | 1.07 | 379.9 | 388.4048 | 376.79 | 1899912 |
| 1734737700 | 379.42 | 5.88 | 1.57 | 367.99 | 384.1599 | 366.95 | 3166907 |
| 1734651300 | 373.54 | 1.47 | 0.40 | 375 | 377.5 | 368.66 | 2021284 |
| 1734564900 | 372.07 | -18.52 | -4.74 | 387 | 389.67 | 371.88 | 2095803 |
| 1734478500 | 390.59 | 0.85 | 0.22 | 386.11 | 391.49 | 382 | 1395890 |
| 1734392100 | 389.74 | -1.89 | -0.48 | 390.91 | 397.66 | 389.01 | 1493563 |
| 1734132900 | 391.63 | 2.3 | 0.59 | 387.01 | 392.6 | 385 | 1442178 |
| 1734046500 | 389.33 | -10.42 | -2.61 | 396.73 | 398.24 | 389.17 | 1569902 |
| 1733960100 | 399.75 | 2.65 | 0.67 | 399.47 | 405.16 | 398.08 | 1358964 |
| 1733873700 | 397.1 | -7.69 | -1.90 | 404 | 407.55 | 393 | 2262659 |
| 1733787300 | 404.79 | 5.19 | 1.30 | 399.39 | 420.09 | 396.45 | 3707926 |
| 1733528100 | 399.6 | 54.79 | 15.89 | 378.95 | 409.7 | 377.345 | 10949067 |
| 1733441700 | 344.81 | 2.54 | 0.74 | 345.48 | 351.01 | 340.69 | 4374137 |
| 1733355300 | 342.27 | 1.61 | 0.47 | 340 | 342.94 | 337.145 | 2035407 |
| 1733268900 | 340.66 | 6.26 | 1.87 | 333.56 | 341.42 | 329.74 | 1919918 |
| 1733182500 | 334.39999 | 13.74 | 4.28 | 323.1 | 337.3 | 321.83 | 2329027 |
| 1732917840 | 320.66 | 1.14 | 0.36 | 321.93 | 324.16 | 318.49 | 839229 |
| 1732750500 | 319.52 | 0.68 | 0.21 | 319.82 | 322.8521 | 316.4123 | 1126317 |
| 1732664100 | 318.83999 | -7.88 | -2.41 | 326.48 | 326.48 | 318.24 | 1208832 |
| 1732577700 | 326.72 | 9.61 | 3.03 | 319.45999 | 328.70999 | 318.8603 | 2117980 |
| 1732318500 | 317.11 | 1.97 | 0.63 | 315.14 | 327.67 | 314.64 | 1871673 |
| 1732232100 | 315.14 | 6.83 | 2.22 | 307.48 | 316.49 | 304.44 | 1521077 |
| 1732145700 | 308.31 | 6.46 | 2.14 | 300 | 309.17 | 298.67 | 1403618 |
| 1732059300 | 301.85 | -7.68 | -2.48 | 305.17 | 307.791 | 298.2 | 2089307 |
| 1731972900 | 309.52999 | -10.48 | -3.27 | 322 | 322.43 | 307.89 | 1895611 |
| 1731713700 | 320.01 | -10.25 | -3.10 | 330.62 | 331.32 | 319.76 | 1263864 |
| 1731627300 | 330.26 | 1.96 | 0.60 | 328.32 | 334.575 | 324.52999 | 1577019 |
| 1731540900 | 328.3 | 7.4 | 2.31 | 323.51 | 334.35 | 321.74 | 2000059 |
| 1731454500 | 320.89999 | 2.44 | 0.77 | 317 | 322.25 | 314.12 | 1159171 |
| 1731368100 | 318.45999 | 9.93 | 3.22 | 310.625 | 320.7 | 308.62 | 2063110 |
| 1731108900 | 308.52999 | -6.77 | -2.15 | 315.02 | 316 | 308.44 | 1972465 |
| 1731022500 | 315.3 | 2.16 | 0.69 | 316.54 | 323.01 | 312.31 | 1566616 |
| 1730936100 | 313.14 | -6.09 | -1.91 | 320 | 320.62 | 310.3 | 2154707 |
| 1730849700 | 319.23 | 1.1 | 0.35 | 317.02 | 320.24 | 316.19 | 1401028 |
| 1730763300 | 318.13 | -3.04 | -0.95 | 320.5 | 322.4252 | 316.70569 | 2248962 |
| 1730500500 | 321.17 | 23.27 | 7.81 | 299.85 | 322.36 | 297.76 | 3872607 |
| 1730414100 | 297.89999 | -5.95 | -1.96 | 302.7 | 303.7089 | 294.2 | 1757080 |
| 1730327700 | 303.85 | -0.97 | -0.32 | 303.45999 | 308.8 | 301.701 | 1526958 |
| 1730241300 | 304.82 | -2.72 | -0.88 | 307.49 | 307.49 | 303.85 | 1604424 |
| 1730154900 | 307.54 | 3.39 | 1.11 | 306 | 310.1574 | 304.58999 | 1619139 |
| 1729895700 | 304.14999 | 5.16 | 1.73 | 302.81 | 313.0855 | 302.5101 | 2593054 |
| 1729809300 | 298.99 | 5.85 | 2.00 | 295.39999 | 299.22 | 294.62 | 1163599 |
| 1729722900 | 293.14 | -5.74 | -1.92 | 297 | 297.52999 | 290.70999 | 1179008 |
| 1729636500 | 298.88 | 1.14 | 0.38 | 298.24 | 304.49 | 296 | 2030376 |
| 1729550100 | 297.74 | 6.11 | 2.10 | 291.43 | 299.1599 | 291.3073 | 2481505 |
| 1729290900 | 291.63 | 7.92 | 2.79 | 283.55 | 291.79 | 282.14999 | 1692160 |
| 1729204500 | 283.70999 | -10.5 | -3.57 | 294.41 | 295.64 | 283.62 | 2670007 |
| 1729118100 | 294.20999 | 6.73 | 2.34 | 287.33999 | 295.36 | 286.71499 | 2343284 |
| 1729031700 | 287.48 | 0.72 | 0.25 | 286.38 | 292.45 | 285.27 | 1948305 |
| 1728945300 | 286.76 | 8.51 | 3.06 | 278.5 | 287.19 | 272.89999 | 2124893 |
| 1728686100 | 278.245 | 4.67 | 1.71 | 272.89999 | 279.05 | 272 | 1485745 |
| 1728599700 | 273.58 | -0.54 | -0.20 | 273.67 | 274.425 | 268.16 | 1564441 |
| 1728513300 | 274.12 | -2.47 | -0.89 | 277.54 | 278.5736 | 272.1 | 1404324 |
| 1728426900 | 276.58999 | 4.11 | 1.51 | 270.69 | 279 | 268 | 1951486 |
| 1728340500 | 272.48 | 2.1 | 0.78 | 270.64999 | 273.57 | 264.2 | 2326472 |
| 1728081300 | 270.38 | 7.82 | 2.98 | 267.77 | 274.66 | 267.12 | 2175625 |
| 1727994900 | 262.56 | 2.03 | 0.78 | 258.48 | 262.815 | 256.51 | 1713731 |
| 1727908500 | 260.52999 | -5.92 | -2.22 | 264.8 | 265.68 | 259.75 | 1710869 |
| 1727822100 | 266.45 | -4.9 | -1.81 | 267.67 | 269.612 | 261.75 | 1982214 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
