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 | 15.8 | 2.57748776509 | 613 | 640.6 | 609 | 3477431 | 634.8922622 | CS |
| 4 | 61.35 | 10.8115252445 | 567.45 | 640.6 | 556.76 | 2552206 | 600.62315703 | CS |
| 12 | 110.8 | 21.38996139 | 518 | 640.6 | 510.51 | 2304884 | 589.77702408 | CS |
| 26 | 128.38 | 25.6544502618 | 500.42 | 640.6 | 437.37 | 2100387 | 542.09798619 | CS |
| 52 | 252.52 | 67.1095992346 | 376.28 | 640.6 | 374.24 | 2195495 | 482.40977232 | CS |
| 156 | 283.13 | 81.9075997339 | 345.67 | 640.6 | 277.84 | 2343255 | 380.58540367 | CS |
| 260 | 392.82 | 166.463259598 | 235.98 | 640.6 | 130.85 | 2690310 | 329.55659659 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 636.9 | 4.17 | 0.66 | 630 | 640.6 | 628.95989 | 3143917 |
| 1737675600 | 632.73 | 0 | 0.00 | 632.73 | 632.73 | 632.73 | 0 |
| 1737589200 | 632.73 | -2.01 | -0.32 | 633.5 | 635.6 | 629.7073 | 2588267 |
| 1737502800 | 634.74 | 8.8 | 1.41 | 613 | 635.42999 | 609 | 4700110 |
| 1737157200 | 625.94 | 12.95 | 2.11 | 617.80999 | 627 | 613 | 3404194 |
| 1737070800 | 612.99 | 7.07 | 1.17 | 608.66999 | 616.84 | 606 | 3224299 |
| 1736984400 | 605.91999 | 34.39 | 6.02 | 597.04 | 609.41 | 593 | 5118026 |
| 1736898000 | 571.53 | 8.58 | 1.52 | 569.25 | 573.59 | 565.2 | 2217534 |
| 1736811600 | 562.95 | 2.95 | 0.53 | 558.64 | 566.1934 | 556.76 | 1860873 |
| 1736552400 | 560 | -20.02 | -3.45 | 577.91 | 577.91 | 558.01 | 2816915 |
| 1736379600 | 580.02 | -0.1 | -0.02 | 581.04 | 581.33 | 572.66999 | 1512376 |
| 1736293200 | 580.12 | -3.27 | -0.56 | 587.11 | 588.28 | 568.4 | 2021316 |
| 1736206800 | 583.39 | 3.26 | 0.56 | 584.47 | 593.65 | 579.815 | 2254310 |
| 1735947600 | 580.13 | 5.16 | 0.90 | 580.9 | 582.14 | 571.7301 | 1422281 |
| 1735861200 | 574.97 | 2.35 | 0.41 | 579.30999 | 584.30999 | 569.74 | 2230181 |
| 1735688400 | 572.62 | -0.93 | -0.16 | 575.07 | 576.91999 | 570.395 | 1055766 |
| 1735602000 | 573.54999 | -2.63 | -0.46 | 567.45 | 576.0199 | 565.1 | 1264930 |
| 1735342800 | 576.17999 | -5.05 | -0.87 | 577.11 | 581.95989 | 571.35 | 1485975 |
| 1735256400 | 581.23 | -1.56 | -0.27 | 579.66 | 582.59 | 577.5 | 1095561 |
| 1735077840 | 582.79 | 12.01 | 2.10 | 573 | 582.79 | 571.36 | 913409 |
| 1734997200 | 570.78 | 4.68 | 0.83 | 568 | 571.64 | 561.79999 | 1518235 |
| 1734738000 | 566.1 | 12.11 | 2.19 | 554.94 | 572.9 | 553.38 | 4513408 |
| 1734651600 | 553.99 | 3.74 | 0.68 | 560.21 | 567 | 553.6 | 2754571 |
| 1734565200 | 550.25 | -24.43 | -4.25 | 577.49 | 579.4679 | 544.49 | 3273468 |
| 1734478800 | 574.67999 | -11.65 | -1.99 | 580.84 | 581.61 | 572.2922 | 2314183 |
| 1734392400 | 586.33 | 0.85 | 0.15 | 588 | 588.27 | 578.7 | 1733150 |
| 1734133200 | 585.48 | -6.13 | -1.04 | 594 | 595 | 585.08 | 1215123 |
| 1734046800 | 591.61 | -0.95 | -0.16 | 591.88 | 596.3202 | 588.61 | 1218374 |
| 1733960400 | 592.55999 | 7.53 | 1.29 | 590.12 | 593.71 | 586.9 | 2194483 |
| 1733874000 | 585.03 | -9.09 | -1.53 | 590.86 | 596.27 | 583.76 | 2600077 |
| 1733787600 | 594.12 | -5.56 | -0.93 | 598.99 | 602.9999 | 593.72 | 1664315 |
| 1733528400 | 599.67999 | 2.88 | 0.48 | 597.16 | 600 | 594.37 | 1455199 |
| 1733442000 | 596.79999 | -1.91 | -0.32 | 600.53 | 606.55999 | 596.35 | 1685711 |
| 1733355600 | 598.71 | -3.37 | -0.56 | 603 | 604.277 | 596.76 | 1617408 |
| 1733269200 | 602.08 | 0.37 | 0.06 | 608.96 | 611.41999 | 600.79999 | 1716825 |
| 1733182800 | 601.71 | -6.86 | -1.13 | 608 | 611.91 | 601.29999 | 1803247 |
| 1732917840 | 608.57 | 3.14 | 0.52 | 608.9 | 612.7299 | 607.0641 | 1188312 |
| 1732750800 | 605.42999 | -0.07 | -0.01 | 607.67999 | 612.25 | 603.275 | 1424292 |
| 1732664400 | 605.5 | 2.47 | 0.41 | 599.24 | 607.19 | 593 | 2841304 |
| 1732578000 | 603.03 | 0.25 | 0.04 | 608.62 | 611.29999 | 598.83 | 2947753 |
| 1732318800 | 602.78 | 6.67 | 1.12 | 596.22 | 603.94 | 594.44 | 1733805 |
| 1732232400 | 596.11 | 14.18 | 2.44 | 585.72 | 600.7 | 584.51 | 2281945 |
| 1732146000 | 581.92999 | 0.55 | 0.09 | 583.83 | 587.79999 | 576.62 | 1528745 |
| 1732059600 | 581.38 | -6.61 | -1.12 | 579.66 | 584.7637 | 575.51 | 2217595 |
| 1731973200 | 587.99 | -5.55 | -0.94 | 598.13 | 598.13 | 584.715 | 1857528 |
| 1731714000 | 593.54 | 4.93 | 0.84 | 592.29999 | 595.14 | 587.09 | 1990779 |
| 1731627600 | 588.61 | -5.61 | -0.94 | 600.96 | 601.53 | 586.24 | 1668974 |
| 1731541200 | 594.22 | 1.63 | 0.28 | 594.63 | 603.5499 | 592.65 | 1763733 |
| 1731454800 | 592.59 | -9.75 | -1.62 | 603 | 603 | 591.47 | 2391921 |
| 1731368400 | 602.34 | 13.08 | 2.22 | 599.5 | 607.15 | 596.165 | 2508618 |
| 1731109200 | 589.26 | 7.09 | 1.22 | 587 | 595.15 | 581.29999 | 2713249 |
| 1731022800 | 582.16999 | -13.81 | -2.32 | 590.01 | 595 | 581.5232 | 4474233 |
| 1730936400 | 595.98 | 69.02 | 13.10 | 561.33 | 598.605 | 561.33 | 7357276 |
| 1730850000 | 526.96 | 15.49 | 3.03 | 513 | 527.46 | 512.6 | 2167837 |
| 1730763600 | 511.47 | -7.88 | -1.52 | 518 | 518.04999 | 510.51 | 1797825 |
| 1730500800 | 519.35 | 1.56 | 0.30 | 520 | 526.64 | 517.04 | 1625489 |
| 1730414400 | 517.79 | -6.61 | -1.26 | 523.29 | 525 | 514.53009 | 2058522 |
| 1730328000 | 524.4 | 0.12 | 0.02 | 523.4 | 530.785 | 523.07 | 1441661 |
| 1730241600 | 524.28 | 0.7 | 0.13 | 521.33 | 527.24 | 521 | 1281715 |
| 1730155200 | 523.58 | 10.98 | 2.14 | 515.4 | 524.59 | 514.62 | 1689124 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
