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 | 10.2 | 2.23974001449 | 455.41 | 466.27 | 442.8 | 2075081 | 455.96687771 | CS |
| 4 | 8.06 | 1.76155611409 | 457.55 | 466.27 | 439.15 | 1943449 | 453.91784438 | CS |
| 12 | 61.6 | 15.2471473478 | 404.01 | 471.48 | 387.12 | 2294569 | 439.22984015 | CS |
| 26 | 80.61 | 20.9376623377 | 385 | 471.48 | 372.07 | 2283440 | 412.65004768 | CS |
| 52 | 143.2 | 44.4154957973 | 322.41 | 471.48 | 289.3568 | 2179511 | 374.97982261 | CS |
| 156 | 92.38 | 24.751493717 | 373.23 | 471.48 | 277.84 | 2442267 | 356.93017601 | CS |
| 260 | 258.31 | 124.606849976 | 207.3 | 471.48 | 130.85 | 2714933 | 300.57879339 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 465.61 | 1.95 | 0.42 | 461.51 | 466.27 | 459.6 | 1491247 |
| 1719873600 | 463.66 | 17.7 | 3.97 | 454.71 | 464.02 | 454.01 | 1847035 |
| 1719614400 | 445.96 | 0 | 0.00 | 445.96 | 445.96 | 445.96 | 0 |
| 1719528000 | 445.96 | -9.9 | -2.17 | 449.78 | 449.78 | 442.8 | 2834284 |
| 1719441600 | 455.86 | -1.52 | -0.33 | 455.41 | 457.93 | 452.45 | 2127758 |
| 1719355200 | 457.38 | -4.71 | -1.02 | 459.46 | 464.08 | 456.75 | 1633411 |
| 1719268800 | 462.09 | 11.91 | 2.65 | 451.25 | 463.52 | 450 | 1880635 |
| 1719009600 | 450.18 | -7.87 | -1.72 | 458.68 | 459.3 | 449.9 | 3926802 |
| 1718923200 | 458.05 | 0.62 | 0.14 | 458.62 | 460.41 | 455.24 | 2077315 |
| 1718750400 | 457.43 | 7.25 | 1.61 | 449.57 | 457.69 | 448.51 | 1798306 |
| 1718664000 | 450.18 | 3.72 | 0.83 | 445.1 | 450.78 | 443.39 | 1531602 |
| 1718404800 | 446.46 | 0.11 | 0.02 | 442.76 | 448.23 | 439.15 | 1558970 |
| 1718318400 | 446.35 | -2.35 | -0.52 | 447 | 448.32 | 442.15 | 1848833 |
| 1718232000 | 448.7 | 4.43 | 1.00 | 455.6 | 457.64 | 446.19 | 1726774 |
| 1718145600 | 444.27 | -9.28 | -2.05 | 451.04 | 451.855 | 443.38 | 1937107 |
| 1718059200 | 453.55 | -1.36 | -0.30 | 452.33 | 455.36 | 450.3 | 1750018 |
| 1717800000 | 454.91 | -3.19 | -0.70 | 455.44 | 461.16 | 454.5 | 1736091 |
| 1717713600 | 458.1 | -3.58 | -0.78 | 461.82 | 464.52 | 457.01 | 1597252 |
| 1717627200 | 461.68 | 6.38 | 1.40 | 457.55 | 463.015 | 457.39 | 1678635 |
| 1717540800 | 455.3 | 0.32 | 0.07 | 450.51 | 457.71 | 449.21 | 1834974 |
| 1717454400 | 454.98 | -1.54 | -0.34 | 458.87 | 458.87 | 450.2 | 1930707 |
| 1717195200 | 456.52 | 6.29 | 1.40 | 452.24 | 456.77 | 448.12 | 2634134 |
| 1717108800 | 450.23 | -6.94 | -1.52 | 453 | 455.86 | 447.6 | 2135237 |
| 1717022400 | 457.17 | -2.64 | -0.57 | 455.87 | 458.74 | 451.65 | 2314278 |
| 1716936000 | 459.81 | -1.37 | -0.30 | 459.94 | 463.69 | 458.91 | 1884192 |
| 1716590400 | 461.18 | 3.03 | 0.66 | 459.84 | 465.25 | 459.1 | 1931412 |
| 1716504000 | 458.15 | -4.23 | -0.91 | 464.23 | 464.31 | 457.41 | 2254528 |
| 1716417600 | 462.38 | -8.03 | -1.71 | 466.25 | 470.33 | 459.75 | 2729148 |
| 1716331200 | 470.41 | 7.47 | 1.61 | 462.23 | 471.305 | 462.2 | 2762661 |
| 1716244800 | 462.94 | -4.78 | -1.02 | 468.25 | 471.48 | 462.6 | 2590843 |
| 1715985600 | 467.72 | 3.2 | 0.69 | 466.38 | 468.6594 | 464.25 | 1655892 |
| 1715899200 | 464.52 | -1.57 | -0.34 | 464.37 | 468.25 | 462.277 | 2069851 |
| 1715812800 | 466.09 | 7.62 | 1.66 | 461.59 | 466.19 | 460.945 | 2216506 |
| 1715726400 | 458.47 | 4.91 | 1.08 | 455.01 | 461.765 | 454.01 | 2412638 |
| 1715640000 | 453.56 | -1.17 | -0.26 | 456 | 457.2 | 453.32 | 1579473 |
| 1715380800 | 454.73 | -0.83 | -0.18 | 456.52 | 458.75 | 454.32 | 1822344 |
| 1715294400 | 455.56 | 8.61 | 1.93 | 446.34 | 456.43 | 446.2 | 2709698 |
| 1715208000 | 446.95 | 3.15 | 0.71 | 442.8 | 448.02 | 442.05 | 2006667 |
| 1715121600 | 443.8 | 0.13 | 0.03 | 445.17 | 447.42 | 442.87 | 2054932 |
| 1715035200 | 443.67 | 5.49 | 1.25 | 441.75 | 444.3778 | 439.68 | 1914277 |
| 1714776000 | 438.18 | 5.61 | 1.30 | 435 | 442.3 | 434.92 | 2406108 |
| 1714689600 | 432.57 | 5.62 | 1.32 | 431.89 | 433.65 | 428.1689 | 2085199 |
| 1714603200 | 426.95 | 0.24 | 0.06 | 426.69 | 433.43 | 425.19 | 2312823 |
| 1714516800 | 426.71 | -4.1 | -0.95 | 428.5 | 431.39 | 426 | 1830030 |
| 1714430400 | 430.81 | 3.24 | 0.76 | 427.57 | 433.33 | 427.2 | 2456883 |
| 1714171200 | 427.57 | 7.52 | 1.79 | 420.23 | 428.53 | 419.64 | 2322462 |
| 1714084800 | 420.05 | -2.99 | -0.71 | 420.99 | 423.61 | 414.85 | 1969657 |
| 1713998400 | 423.04 | -0.96 | -0.23 | 421.5 | 424.58 | 419.61 | 1575100 |
| 1713912000 | 424 | 6.65 | 1.59 | 417.71 | 425.35 | 416.2 | 2761126 |
| 1713825600 | 417.35 | 13.35 | 3.30 | 406.94 | 417.9799 | 404.57 | 4165347 |
| 1713566400 | 404 | 0.89 | 0.22 | 404.06 | 408 | 403.01 | 2804707 |
| 1713480000 | 403.11 | -0.8 | -0.20 | 405.49 | 407.86 | 402.41 | 2775203 |
| 1713393600 | 403.91 | 7.05 | 1.78 | 401.84 | 407.12 | 401.18 | 4373621 |
| 1713307200 | 396.86 | -4.02 | -1.00 | 404.45 | 404.97 | 395.18 | 3459309 |
| 1713220800 | 400.88 | 11.39 | 2.92 | 407 | 412.865 | 398.69 | 6173159 |
| 1712961600 | 389.49 | -7.99 | -2.01 | 392.84 | 394.09 | 387.12 | 2814953 |
| 1712875200 | 397.48 | -3.28 | -0.82 | 400.48 | 401.47 | 394.84 | 2175381 |
| 1712788800 | 400.76 | -9.95 | -2.42 | 404.01 | 405.45 | 397.29 | 1902890 |
| 1712702400 | 410.71 | 0.17 | 0.04 | 411.51 | 413.2212 | 407.05 | 1247827 |
| 1712616000 | 410.54 | 2.47 | 0.61 | 409.1 | 412.525 | 407.55 | 1180928 |
| 1712356800 | 408.07 | 1.82 | 0.45 | 406.56 | 409.135 | 401.47 | 1694486 |
| 1712270400 | 406.25 | -7.75 | -1.87 | 418 | 419 | 405.7 | 1713831 |
| 1712184000 | 414 | 3.85 | 0.94 | 411 | 416.63 | 411 | 1548946 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
