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 | -2.06 | -0.495418580602 | 415.81 | 417.79 | 401.01 | 2591601 | 412.12677709 | CS |
| 4 | 24.595 | 6.32010381468 | 389.155 | 426.1859 | 384.615 | 3131902 | 408.10083456 | CS |
| 12 | 4.475 | 1.0933968603 | 409.275 | 439.37 | 380.1 | 3089895 | 408.26946808 | CS |
| 26 | 65 | 18.6379928315 | 348.75 | 439.37 | 341.34 | 3189723 | 395.55041316 | CS |
| 52 | 58.9 | 16.598562773 | 354.85 | 439.37 | 323.77 | 3315380 | 373.41868651 | CS |
| 156 | 53.49 | 14.8476100594 | 360.26 | 439.37 | 264.51 | 3699263 | 327.16852482 | CS |
| 260 | 175.65 | 73.7715245695 | 238.1 | 439.37 | 140.63 | 3936633 | 307.51623036 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 413.82 | 2.33 | 0.57 | 415.99 | 415.99 | 408.14 | 2209905 |
| 1738712400 | 411.49 | 2.73 | 0.67 | 409.51 | 412.58 | 406.085 | 2149769 |
| 1738626000 | 408.76 | -3.22 | -0.78 | 406.12 | 411.9 | 401.01 | 2756226 |
| 1738366800 | 411.98 | -2.52 | -0.61 | 413.17 | 416.38 | 410.32 | 2761095 |
| 1738280400 | 414.5 | 1.08 | 0.26 | 415.81 | 417.3236 | 411.5192 | 3081011 |
| 1738194000 | 413.42 | -5.41 | -1.29 | 420.22 | 421.37 | 411.79 | 2385075 |
| 1738107600 | 418.83 | -6.04 | -1.42 | 423.24 | 423.24 | 416.7 | 2800941 |
| 1738021200 | 424.87 | 10.37 | 2.50 | 414.9 | 426.1859 | 414.64 | 3652530 |
| 1737762000 | 414.5 | 4.4 | 1.07 | 413.3 | 415.01 | 410.755 | 2358945 |
| 1737675600 | 410.1 | 0 | 0.00 | 410.1 | 410.1 | 410.1 | 0 |
| 1737589200 | 410.1 | -8.33 | -1.99 | 417.55 | 417.55 | 409.33 | 3486961 |
| 1737502800 | 418.43 | 9.05 | 2.21 | 413.57 | 420.22 | 413.11 | 3482162 |
| 1737157200 | 409.38 | 0.05 | 0.01 | 413.49 | 414.45 | 408.53 | 3194675 |
| 1737070800 | 409.33 | 3.24 | 0.80 | 406.27 | 410.105 | 403.916 | 2300717 |
| 1736984400 | 406.09 | 13.31 | 3.39 | 405.96 | 408 | 401.76 | 4583736 |
| 1736898000 | 392.78 | 3.6 | 0.93 | 390.59 | 394.2 | 389.63 | 3404205 |
| 1736811600 | 389.18 | -0.71 | -0.18 | 390 | 395.86 | 387.7 | 3511842 |
| 1736552400 | 389.89 | 2.69 | 0.69 | 389.155 | 392.91 | 384.615 | 5122536 |
| 1736379600 | 387.2 | 2.97 | 0.77 | 383.65 | 387.69 | 380.1 | 2788763 |
| 1736293200 | 384.23 | -5.14 | -1.32 | 390.835 | 391.9 | 383.1 | 2227382 |
| 1736206800 | 389.37 | 0.19 | 0.05 | 389.99 | 393.99 | 388.03 | 3225372 |
| 1735947600 | 389.18 | 0.72 | 0.19 | 389.6 | 389.98 | 385.81 | 2190432 |
| 1735861200 | 388.46 | -0.53 | -0.14 | 391.7 | 392.67 | 386.38 | 2433644 |
| 1735688400 | 388.99 | -0.44 | -0.11 | 390.01 | 391.46 | 387.3 | 2179093 |
| 1735602000 | 389.43 | -3.43 | -0.87 | 389.55 | 391.21 | 385.68 | 2407370 |
| 1735342800 | 392.86 | -2.28 | -0.58 | 392.73 | 395.47 | 391.37 | 1915057 |
| 1735256400 | 395.14 | -1 | -0.25 | 392.52 | 395.78 | 391.62 | 1319671 |
| 1735077840 | 396.14 | 3.69 | 0.94 | 392.13 | 396.14 | 390.5 | 1393313 |
| 1734997200 | 392.45 | -0.15 | -0.04 | 391.1 | 393.24 | 387.03 | 2409896 |
| 1734738000 | 392.6 | 7.58 | 1.97 | 386 | 393.2872 | 384.57 | 6978530 |
| 1734651600 | 385.02 | -8.8 | -2.23 | 394.81 | 394.85 | 384.89 | 4487990 |
| 1734565200 | 393.82 | -14.65 | -3.59 | 406.54 | 410.71 | 393.38 | 4151525 |
| 1734478800 | 408.47 | -2.24 | -0.55 | 409.445 | 410.4 | 406.23 | 3664798 |
| 1734392400 | 410.71 | -6.27 | -1.50 | 416.77 | 417.45 | 410.69 | 2854958 |
| 1734133200 | 416.98 | 2.56 | 0.62 | 415.105 | 418.14 | 414.18 | 2612997 |
| 1734046800 | 414.42 | -6.96 | -1.65 | 421.25 | 422.54 | 413.18 | 3547820 |
| 1733960400 | 421.38 | -1.21 | -0.29 | 425.06 | 428 | 421.26 | 4148711 |
| 1733874000 | 422.59 | -6.59 | -1.54 | 425.92 | 426.5 | 421.41 | 3316202 |
| 1733787600 | 429.18 | -2.19 | -0.51 | 430.985 | 436.36 | 428.03 | 3358045 |
| 1733528400 | 431.37 | 4.83 | 1.13 | 428.57 | 435.75 | 428.57 | 3117979 |
| 1733442000 | 426.54 | -1.38 | -0.32 | 427.4587 | 429.7594 | 425.88 | 2513825 |
| 1733355600 | 427.92 | -1.43 | -0.33 | 426.14 | 428.83 | 425.5 | 1914627 |
| 1733269200 | 429.35 | 2.39 | 0.56 | 430.37 | 430.68 | 423.32 | 2662781 |
| 1733182800 | 426.96 | -2.17 | -0.51 | 429.65 | 429.765 | 423.155 | 2540528 |
| 1732917840 | 429.13 | 1.94 | 0.45 | 428.98 | 431 | 427.89 | 1984185 |
| 1732750800 | 427.19 | -2.33 | -0.54 | 428.875 | 430.1 | 425.96 | 2231105 |
| 1732664400 | 429.52 | 0.85 | 0.20 | 428.04 | 439.37 | 424.695 | 2702357 |
| 1732578000 | 428.67 | 8.67 | 2.06 | 425.4 | 430.25 | 424.88 | 4428943 |
| 1732318800 | 420 | 9.55 | 2.33 | 411.76 | 420.14 | 410.95 | 4856505 |
| 1732232400 | 410.45 | 10.45 | 2.61 | 401.18 | 411.39 | 400.38 | 3637210 |
| 1732146000 | 400 | -6.8 | -1.67 | 405.75 | 406.7 | 399.92 | 4677115 |
| 1732059600 | 406.8 | -3.64 | -0.89 | 406.675 | 409.16 | 399.36 | 3166999 |
| 1731973200 | 410.44 | 2.26 | 0.55 | 405.5 | 412.54 | 403.95 | 3345990 |
| 1731714000 | 408.18 | 2.46 | 0.61 | 404.7675 | 408.91 | 404.24 | 2939215 |
| 1731627600 | 405.72 | -4.47 | -1.09 | 409.275 | 411.5 | 404.39 | 3281071 |
| 1731541200 | 410.19 | 7.11 | 1.76 | 409.23 | 412.7399 | 406.7201 | 2995791 |
| 1731454800 | 403.08 | -5.21 | -1.28 | 412.7 | 414.76 | 402.19 | 5510505 |
| 1731368400 | 408.29 | 2.39 | 0.59 | 407.77 | 411.6 | 405.825 | 4002897 |
| 1731109200 | 405.9 | 6.46 | 1.62 | 403.035 | 406.4 | 402.3001 | 3374935 |
| 1731022800 | 399.44 | 11.07 | 2.85 | 391.2925 | 399.76 | 390.85 | 4243537 |
| 1730936400 | 388.37 | -11.72 | -2.93 | 389.47 | 391.83 | 381.72 | 6958895 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
