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 | -2.93 | -0.59401926001 | 493.25 | 498.77 | 478.78 | 1328048 | 490.30125924 | CS |
| 4 | 12.02 | 2.51306711269 | 478.3 | 498.77 | 466.01 | 1020413 | 483.48884911 | CS |
| 12 | 94.12 | 23.75567895 | 396.2 | 498.77 | 391.7 | 1174001 | 457.96648694 | CS |
| 26 | 50.21 | 11.4085115085 | 440.11 | 498.77 | 391.01 | 1179065 | 435.66990031 | CS |
| 52 | 128.5 | 35.5148969101 | 361.82 | 498.77 | 340.2 | 1196636 | 403.44334631 | CS |
| 156 | 294.48 | 150.367647059 | 195.84 | 498.77 | 176.36 | 1425887 | 302.23769349 | CS |
| 260 | 315.89 | 181.098434902 | 174.43 | 498.77 | 165.23 | 1549685 | 267.90451079 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 495.91 | 4.34 | 0.88 | 495.35 | 498.77 | 491.52 | 966015 |
| 1721428500 | 491.57 | 3.45 | 0.71 | 490.73 | 495.79 | 489.07 | 1691545 |
| 1721342100 | 488.12 | -0.25 | -0.05 | 488.37 | 493.28 | 486.2 | 1472941 |
| 1721255700 | 488.37 | -0.61 | -0.12 | 489.95 | 493.49 | 478.78 | 1697345 |
| 1721169300 | 488.98 | -1.87 | -0.38 | 493.25 | 496.93 | 488.0912 | 812392 |
| 1721082900 | 490.85 | 2.11 | 0.43 | 488.445 | 494.39 | 485.86 | 827648 |
| 1720823700 | 488.74 | -3.39 | -0.69 | 496.06 | 496.71 | 488.445 | 839839 |
| 1720737300 | 492.13 | 0.51 | 0.10 | 491.33 | 495.23 | 489.01 | 888298 |
| 1720650900 | 491.62 | 5.63 | 1.16 | 487.34 | 491.76 | 485.77 | 854758 |
| 1720564500 | 485.99 | 4.1 | 0.85 | 484.53 | 487.95 | 480.47 | 753853 |
| 1720478100 | 481.89 | 7.32 | 1.54 | 473 | 483 | 471.82 | 774574 |
| 1720218900 | 474.57 | 4.29 | 0.91 | 472.14 | 476.57 | 471.285 | 848671 |
| 1720040640 | 470.28 | -3.5 | -0.74 | 476.38 | 477.52 | 466.01 | 708684 |
| 1719959700 | 473.78 | 2.53 | 0.54 | 469.76 | 477.93 | 467.41 | 852585 |
| 1719873300 | 471.25 | -1.26 | -0.27 | 467.94 | 478.92 | 467.855 | 950499 |
| 1719614100 | 472.51 | 0 | 0.00 | 472.51 | 472.51 | 472.51 | 0 |
| 1719527700 | 472.51 | -1.49 | -0.31 | 476.77 | 477.84 | 472.11 | 959732 |
| 1719441300 | 474 | 0.18 | 0.04 | 471.72 | 481.1 | 469.945 | 1272331 |
| 1719354900 | 473.82 | -1.13 | -0.24 | 478.3 | 483.9222 | 471.3101 | 1195730 |
| 1719268500 | 474.95 | 6.24 | 1.33 | 472.72 | 477.555 | 468.12 | 1188297 |
| 1719009300 | 468.71 | -2.67 | -0.57 | 464.39 | 472.56 | 464.39 | 2830637 |
| 1718922900 | 471.38 | 4.1 | 0.88 | 466.18 | 473.28 | 463.23 | 1409654 |
| 1718750100 | 467.28 | -6.41 | -1.35 | 473.4 | 476.37 | 466.51 | 1230626 |
| 1718663700 | 473.69 | -7.04 | -1.46 | 479.13 | 479.15 | 473.11 | 1189497 |
| 1718404500 | 480.73 | 1.7 | 0.35 | 477.73 | 483.53 | 477.73 | 640794 |
| 1718318100 | 479.03 | 3.24 | 0.68 | 473.5 | 481.35 | 472.61 | 808472 |
| 1718231700 | 475.79 | -5.74 | -1.19 | 478 | 481.71 | 473.505 | 1244972 |
| 1718145300 | 481.53 | -1.75 | -0.36 | 481.82 | 483.23 | 478.38 | 881825 |
| 1718058900 | 483.28 | 0.24 | 0.05 | 480.18 | 485.4 | 478.51 | 1253179 |
| 1717799700 | 483.04 | -2.49 | -0.51 | 484.45 | 486.425 | 480.1022 | 944358 |
| 1717713300 | 485.53 | 2.49 | 0.52 | 484.41 | 485.85 | 479.02 | 1263582 |
| 1717626900 | 483.04 | 8.09 | 1.70 | 475.26 | 484.45 | 474.16 | 1196616 |
| 1717540500 | 474.95 | 4.77 | 1.01 | 472.57 | 477.31 | 467.37 | 1112247 |
| 1717454100 | 470.18 | 14.84 | 3.26 | 455 | 471.39 | 453.73 | 1971073 |
| 1717194900 | 455.34 | 12.29 | 2.77 | 444.74 | 456.91 | 443.47 | 2362369 |
| 1717108500 | 443.05 | 1.92 | 0.44 | 439.11 | 443.25 | 435.57 | 975361 |
| 1717022100 | 441.13 | -5.75 | -1.29 | 445.56 | 448.21 | 440.56 | 967406 |
| 1716935700 | 446.88 | -10.07 | -2.20 | 454.585 | 454.44 | 445.405 | 1262718 |
| 1716590100 | 456.95 | 6.15 | 1.36 | 451.9 | 457.66 | 449.42 | 1050645 |
| 1716503700 | 450.8 | 3.27 | 0.73 | 449.58 | 453.71 | 446.67 | 1554712 |
| 1716417300 | 447.53 | 5.53 | 1.25 | 442.54 | 449.91 | 441.4 | 1084614 |
| 1716330900 | 442 | -3.87 | -0.87 | 446 | 446.39 | 437.4601 | 1106748 |
| 1716244500 | 445.87 | 0.66 | 0.15 | 444.72 | 447.85 | 442.985 | 742234 |
| 1715985300 | 445.21 | 4.57 | 1.04 | 442 | 446.1 | 440.33 | 1382404 |
| 1715898900 | 440.64 | 3.15 | 0.72 | 434.95 | 441.66 | 432.22 | 1215961 |
| 1715812500 | 437.49 | 8.9 | 2.08 | 430.93 | 439.26 | 428.62 | 1059226 |
| 1715726100 | 428.59 | -1.34 | -0.31 | 429.07 | 429.93 | 422.4401 | 935883 |
| 1715639700 | 429.93 | 7.15 | 1.69 | 425.99 | 430.52 | 424.56 | 939655 |
| 1715380500 | 422.78 | 3.79 | 0.90 | 420.67 | 423.32 | 417.5 | 1064564 |
| 1715294100 | 418.99 | 0.17 | 0.04 | 419 | 421.18 | 416.03 | 676156 |
| 1715207700 | 418.82 | 8.58 | 2.09 | 413.33 | 425.65 | 412.12 | 1651574 |
| 1715121300 | 410.24 | 7.74 | 1.92 | 406.42 | 415.67 | 394.0323 | 1613795 |
| 1715034900 | 402.5 | 1.42 | 0.35 | 402.77 | 407.5899 | 401.02 | 1462817 |
| 1714775700 | 401.08 | 0.92 | 0.23 | 401.5 | 405.665 | 397.59 | 1063926 |
| 1714689300 | 400.16 | -1.98 | -0.49 | 402.95 | 404.07 | 398.46 | 1050445 |
| 1714602900 | 402.14 | 9.33 | 2.38 | 393 | 406.95 | 392.47 | 1259684 |
| 1714516500 | 392.81 | -3.39 | -0.86 | 396.2 | 396.69 | 391.7 | 1727915 |
| 1714430100 | 396.2 | -1.28 | -0.32 | 397.48 | 399.31 | 394.35 | 604511 |
| 1714170900 | 397.48 | -0.22 | -0.06 | 393.52 | 399.68 | 393.49 | 682468 |
| 1714084500 | 397.7 | -3.06 | -0.76 | 402.44 | 403.88 | 393 | 787111 |
| 1713998100 | 400.76 | -4.15 | -1.02 | 404.5 | 406.825 | 399.29 | 806209 |
| 1713911700 | 404.91 | 4.99 | 1.25 | 404 | 406.86 | 403.47 | 1070295 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
