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 | -11 | -2.24489795918 | 490 | 491.7347 | 455.1401 | 387963 | 474.65193531 | CS |
| 4 | 13.04 | 2.79852347841 | 465.96 | 491.7347 | 450.68 | 403466 | 472.35877809 | CS |
| 12 | 85.15 | 21.6199060556 | 393.85 | 491.7347 | 320.885 | 513943 | 416.47325436 | CS |
| 26 | -2 | -0.4158004158 | 481 | 545.295 | 320.885 | 497231 | 425.57099346 | CS |
| 52 | 96 | 25.0652741514 | 383 | 545.295 | 319.49 | 446695 | 421.16227727 | CS |
| 156 | 376.87 | 369.010085186 | 102.13 | 545.295 | 95.64 | 393053 | 289.25702827 | CS |
| 260 | 418.46 | 691.212421539 | 60.54 | 545.295 | 58.72 | 347733 | 228.36914493 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 477.92 | 2.99 | 0.63 | 474.11 | 481.46 | 470.02 | 401009 |
| 1749768000 | 474.93 | 3.04 | 0.64 | 467.57 | 476.12 | 466.14 | 380389 |
| 1749681600 | 471.89 | 5.96 | 1.28 | 468.42 | 472.38 | 464.21 | 329940 |
| 1749595200 | 465.93 | -7.86 | -1.66 | 474.42 | 476.02 | 455.1401 | 404785 |
| 1749508800 | 473.79 | -15.03 | -3.07 | 484.21 | 486.75 | 471.855 | 488917 |
| 1749249600 | 488.82 | 4.76 | 0.98 | 490 | 491.7347 | 484.055 | 335785 |
| 1749163200 | 484.06 | 1.42 | 0.29 | 483.82 | 488.795 | 480 | 350949 |
| 1749076800 | 482.64 | -1.14 | -0.24 | 482.58 | 490 | 480.47 | 340406 |
| 1748990400 | 483.78 | 14.23 | 3.03 | 472.19 | 486.57 | 468.83 | 435303 |
| 1748904000 | 469.55 | -2.31 | -0.49 | 468.33 | 470.13 | 457.3 | 330859 |
| 1748644800 | 471.86 | 3.6 | 0.77 | 467.45 | 472.03 | 464.16 | 807393 |
| 1748558400 | 468.26 | -0.88 | -0.19 | 472.32 | 476.9999 | 464.8 | 343817 |
| 1748472000 | 469.14 | -6.45 | -1.36 | 476.84 | 476.84 | 468.06 | 280826 |
| 1748385600 | 475.59 | 12.27 | 2.65 | 470.5 | 476.02 | 466.95 | 340488 |
| 1748040000 | 463.32 | 5.01 | 1.09 | 452.92 | 465.275 | 450.68 | 397634 |
| 1747953600 | 458.31 | -5.46 | -1.18 | 460 | 462.2 | 451.99 | 455749 |
| 1747867200 | 463.77 | -8.75 | -1.85 | 467.44 | 475.74 | 463.26 | 355131 |
| 1747780800 | 472.52 | 2.53 | 0.54 | 472.63 | 478.16 | 471.4 | 564768 |
| 1747694400 | 469.99 | -0.44 | -0.09 | 461.02 | 470.89 | 460.12 | 298804 |
| 1747435200 | 470.43 | 6.14 | 1.32 | 465.96 | 472.325 | 463 | 423902 |
| 1747348800 | 464.29 | -2.28 | -0.49 | 463.69 | 469.43 | 461 | 489871 |
| 1747262400 | 466.57 | -5.81 | -1.23 | 475.83 | 478.745 | 465.905 | 599269 |
| 1747176000 | 472.38 | 15.07 | 3.30 | 457.6 | 474.295 | 457.0561 | 750093 |
| 1747089600 | 457.31 | 17.88 | 4.07 | 458.49 | 465 | 451.77 | 441709 |
| 1746830400 | 439.43 | -0.81 | -0.18 | 441.38 | 444.02 | 436.615 | 219890 |
| 1746744000 | 440.24 | 6.09 | 1.40 | 440 | 448.44 | 435.02 | 312358 |
| 1746657600 | 434.15 | 1.08 | 0.25 | 434.08 | 437.46 | 427.895 | 430374 |
| 1746571200 | 433.07 | -2.92 | -0.67 | 431.63 | 437.29 | 429.733 | 411807 |
| 1746484800 | 435.99 | 5.8 | 1.35 | 426.28 | 439.64 | 426.28 | 550709 |
| 1746225600 | 430.19 | 17.67 | 4.28 | 416.66 | 433.83 | 415.72 | 678583 |
| 1746139200 | 412.52 | 11.82 | 2.95 | 411.47 | 418.95 | 407.475 | 606939 |
| 1746052800 | 400.7 | -12.32 | -2.98 | 385 | 400.8 | 374.64 | 1128034 |
| 1745966400 | 413.02 | 2.76 | 0.67 | 408.88 | 414.84 | 406.56 | 501122 |
| 1745880000 | 410.26 | 0.02 | 0.00 | 410.86 | 417.3175 | 404.1 | 689281 |
| 1745620800 | 410.24 | 9.62 | 2.40 | 405.24 | 414.645 | 401.09 | 524485 |
| 1745534400 | 400.62 | 16.49 | 4.29 | 383.25 | 402.7 | 382.31 | 331814 |
| 1745448000 | 384.13 | 10.93 | 2.93 | 392.7 | 397.51 | 382.1293 | 400373 |
| 1745361600 | 373.2 | 10.49 | 2.89 | 370.73 | 376.34 | 365.87 | 370443 |
| 1745275200 | 362.71 | -16.1 | -4.25 | 375.12 | 375.71 | 356.97 | 400608 |
| 1744929600 | 378.81 | -3.59 | -0.94 | 382.08 | 383.955 | 374.115 | 359204 |
| 1744843200 | 382.4 | -7.7 | -1.97 | 382.85 | 389.31 | 375 | 498357 |
| 1744756800 | 390.1 | 4.31 | 1.12 | 386.48 | 395.68 | 386.005 | 395713 |
| 1744670400 | 385.79 | 2.06 | 0.54 | 392.85 | 393 | 378.9901 | 388476 |
| 1744411200 | 383.73 | 8.53 | 2.27 | 375.28 | 385.2696 | 366.98 | 443727 |
| 1744324800 | 375.2 | -15.8 | -4.04 | 376.01 | 386.23 | 365.86 | 581893 |
| 1744238400 | 391 | 36.74 | 10.37 | 350.72 | 396.67 | 349.6 | 931489 |
| 1744152000 | 354.26 | 3.78 | 1.08 | 369.15 | 375.55 | 347.68 | 818808 |
| 1744065600 | 350.48 | 8.46 | 2.47 | 325.8 | 361.99 | 324.8 | 1132611 |
| 1743806400 | 342.02 | -12.52 | -3.53 | 340 | 347.76 | 320.885 | 1172088 |
| 1743720000 | 354.54 | -30.41 | -7.90 | 362.15 | 367.65 | 352.18 | 491187 |
| 1743633600 | 384.95 | 9.45 | 2.52 | 364.7 | 385.0464 | 362.7999 | 399015 |
| 1743547200 | 375.5 | 5.87 | 1.59 | 368.52 | 377.09 | 365.96 | 408044 |
| 1743460800 | 369.63 | -1.24 | -0.33 | 361.18 | 369.7 | 352.1 | 775545 |
| 1743201600 | 370.87 | -8.46 | -2.23 | 379.72 | 380.29 | 366.72 | 400389 |
| 1743115200 | 379.33 | -12.92 | -3.29 | 388.67 | 389.93 | 377.38 | 636997 |
| 1743028800 | 392.25 | -20.03 | -4.86 | 411.76 | 413.05 | 391.13 | 296563 |
| 1742942400 | 412.28 | -0.57 | -0.14 | 411.73 | 416.8 | 407.135 | 359431 |
| 1742856000 | 412.85 | 17.71 | 4.48 | 405 | 415.52 | 404.44 | 560889 |
| 1742596800 | 395.14 | -4.38 | -1.10 | 393.85 | 395.89 | 390.44 | 1254672 |
| 1742510400 | 399.52 | 0.98 | 0.25 | 390.72 | 406.545 | 390.72 | 559630 |
| 1742424000 | 398.54 | 12 | 3.10 | 388.67 | 401.88 | 386.12 | 411053 |
| 1742337600 | 386.54 | -8.55 | -2.16 | 388.84 | 392.56 | 383.115 | 359475 |
| 1742251200 | 395.09 | 6.58 | 1.69 | 385.83 | 398.65 | 384.33 | 391014 |
| 1741992000 | 388.51 | 15.59 | 4.18 | 380.82 | 390.3003 | 379.3 | 330459 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
