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 | 9.583 | 1.96453464535 | 487.8 | 501.74 | 477.84 | 2154336 | 494.10295159 | CS |
| 4 | 28.773 | 6.14007383539 | 468.61 | 501.74 | 461.9 | 2050100 | 482.28678077 | CS |
| 12 | 44.633 | 9.85819988956 | 452.75 | 501.74 | 428.86 | 2395447 | 457.87742602 | CS |
| 26 | 18.743 | 3.91588667892 | 478.64 | 501.74 | 428.86 | 2404865 | 458.27915312 | CS |
| 52 | 83.503 | 20.1756547792 | 413.88 | 501.74 | 359.77 | 2450982 | 439.78144171 | CS |
| 156 | 157.883 | 46.5045655376 | 339.5 | 501.74 | 276.87 | 3048402 | 376.13498601 | CS |
| 260 | 220.613 | 79.7098673989 | 276.77 | 501.74 | 199.99 | 3495533 | 347.20864831 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612800 | 500.99 | 3.28 | 0.66 | 498.6 | 501.74 | 497.85 | 2202249 |
| 1726526400 | 497.71 | 4.35 | 0.88 | 494.75 | 498.32 | 493.39 | 1589181 |
| 1726267200 | 493.36 | 1.25 | 0.25 | 493.1 | 496.85 | 491.45 | 2202511 |
| 1726180800 | 492.11 | 3.93 | 0.81 | 486.95 | 492.88 | 483 | 2299094 |
| 1726094400 | 488.18 | 0.16 | 0.03 | 487.8 | 489.11 | 477.84 | 2478647 |
| 1726008000 | 488.02 | 0.93 | 0.19 | 487.1 | 488.33 | 482.33 | 2233735 |
| 1725921600 | 487.09 | 10.97 | 2.30 | 480.5 | 489.21 | 479.565 | 2336614 |
| 1725662400 | 476.12 | -1.24 | -0.26 | 477.11 | 480.44 | 474.71 | 2115944 |
| 1725576000 | 477.36 | -5.78 | -1.20 | 483.14 | 484.16 | 473.1101 | 2293537 |
| 1725489600 | 483.14 | 1.02 | 0.21 | 482.09 | 486.17 | 481.18 | 2144048 |
| 1725403200 | 482.12 | -1.22 | -0.25 | 482.47 | 486.69 | 480.04 | 2062520 |
| 1725057600 | 483.34 | 2.54 | 0.53 | 481.84 | 485.74 | 479.65 | 2981800 |
| 1724971200 | 480.8 | 9 | 1.91 | 474.47 | 481.92 | 474.47 | 1883058 |
| 1724884800 | 471.8 | -3.19 | -0.67 | 475 | 476.41 | 468.865 | 1441420 |
| 1724798400 | 474.99 | 6.35 | 1.35 | 471.08 | 475.5 | 468.22 | 1626105 |
| 1724712000 | 468.64 | 2.2 | 0.47 | 468.1 | 470.53 | 467 | 1432973 |
| 1724452800 | 466.44 | -2.38 | -0.51 | 470.3 | 470.34 | 461.9 | 1986263 |
| 1724366400 | 468.82 | 0.82 | 0.18 | 469.2 | 470.91 | 466.7 | 1536742 |
| 1724280000 | 468 | -1.12 | -0.24 | 468.61 | 469.09 | 464.52 | 2105452 |
| 1724193600 | 469.12 | 2.14 | 0.46 | 468.13 | 469.67 | 465.51 | 1761549 |
| 1724107200 | 466.98 | -1.9 | -0.41 | 468.68 | 470.15 | 465.52 | 1690861 |
| 1723848000 | 468.88 | 0.17 | 0.04 | 468 | 470.26 | 466.04 | 1921947 |
| 1723761600 | 468.71 | 8.55 | 1.86 | 465.1 | 469 | 464 | 2130552 |
| 1723675200 | 460.16 | 0.8 | 0.17 | 459.26 | 460.54 | 456.07 | 1657702 |
| 1723588800 | 459.36 | 3.67 | 0.81 | 458.44 | 459.64 | 454.89 | 1813831 |
| 1723502400 | 455.69 | -1.09 | -0.24 | 457.77 | 458.46 | 453.89 | 1760033 |
| 1723243200 | 456.78 | 1.2 | 0.26 | 455.58 | 458.8 | 453.46 | 1752416 |
| 1723156800 | 455.58 | 5.74 | 1.28 | 452.24 | 456.27 | 451.03 | 1585542 |
| 1723070400 | 449.84 | 1.54 | 0.34 | 450.53 | 456.92 | 449.04 | 2059687 |
| 1722984000 | 448.3 | 6.3 | 1.43 | 443.81 | 455.45 | 442.11 | 2758952 |
| 1722897600 | 442 | -20.02 | -4.33 | 455 | 461.295 | 439.5901 | 4496456 |
| 1722638400 | 462.02 | -0.39 | -0.08 | 460.22 | 466.75 | 458.61 | 3813518 |
| 1722552000 | 462.41 | -1.3 | -0.28 | 465.46 | 467.5 | 459.19 | 2587837 |
| 1722465600 | 463.71 | 16.26 | 3.63 | 462 | 474 | 457.54 | 4312331 |
| 1722379200 | 447.45 | 6.15 | 1.39 | 443.77 | 448.73 | 443.01 | 2265540 |
| 1722292800 | 441.3 | 3.12 | 0.71 | 438.8 | 442.92 | 435.42 | 2248456 |
| 1722033600 | 438.18 | 8.58 | 2.00 | 432.28 | 440.7825 | 432.11 | 2039415 |
| 1721947200 | 429.6 | -2.85 | -0.66 | 433.94 | 437.7022 | 429.56 | 2384314 |
| 1721860800 | 432.45 | -9.27 | -2.10 | 433.62 | 435.86 | 428.86 | 3764568 |
| 1721774400 | 441.72 | -6.22 | -1.39 | 448.05 | 448.74 | 441.11 | 2385026 |
| 1721688000 | 447.94 | 4.25 | 0.96 | 445.41 | 448.85 | 443.25 | 2111685 |
| 1721428800 | 443.69 | -5.03 | -1.12 | 450.25 | 451.24 | 443.57 | 2191221 |
| 1721342400 | 448.72 | -2.44 | -0.54 | 449.1 | 455.43 | 447.48 | 3339944 |
| 1721256000 | 451.16 | 7.63 | 1.72 | 442.4 | 451.52 | 442.06 | 2924784 |
| 1721169600 | 443.53 | -0.47 | -0.11 | 446.94 | 447.1584 | 439.7 | 2843538 |
| 1721083200 | 444 | 3.89 | 0.88 | 440.33 | 444.4 | 438.74 | 1726193 |
| 1720824000 | 440.11 | 3.69 | 0.85 | 437.4 | 442.23 | 437.32 | 2627149 |
| 1720737600 | 436.42 | 2.78 | 0.64 | 431.62 | 437.77 | 430.1101 | 4032611 |
| 1720651200 | 433.64 | -11.06 | -2.49 | 435.18 | 437.41 | 429.05 | 4783411 |
| 1720564800 | 444.7 | -1.54 | -0.35 | 446.65 | 447.58 | 442.79 | 1608245 |
| 1720478400 | 446.24 | -3.25 | -0.72 | 448.72 | 450.61 | 445 | 1802008 |
| 1720219200 | 449.49 | 1.31 | 0.29 | 447.06 | 449.95 | 444.275 | 2220690 |
| 1720040640 | 448.18 | 3.53 | 0.79 | 445.32 | 449.285 | 444.275 | 3211092 |
| 1719960000 | 444.65 | 7.04 | 1.61 | 434.57 | 444.76 | 434.57 | 2061279 |
| 1719873600 | 437.61 | -5.14 | -1.16 | 442.61 | 442.61 | 435.55 | 3149256 |
| 1719614400 | 442.75 | 0 | 0.00 | 442.75 | 442.75 | 442.75 | 0 |
| 1719528000 | 442.75 | -9.63 | -2.13 | 448.57 | 449.55 | 442 | 3313841 |
| 1719441600 | 452.38 | -3.27 | -0.72 | 452.75 | 454.6771 | 451.39 | 2451116 |
| 1719355200 | 455.65 | -1.31 | -0.29 | 458.48 | 460.305 | 453.795 | 2529488 |
| 1719268800 | 456.96 | 2.11 | 0.46 | 455.31 | 463.07 | 454.93 | 2596943 |
| 1719009600 | 454.85 | 2.34 | 0.52 | 452.19 | 455.3 | 450.26 | 5062369 |
| 1718923200 | 452.51 | 2.4 | 0.53 | 451.06 | 454.4808 | 448.36 | 3006017 |
| 1718750400 | 450.11 | 2 | 0.45 | 447.06 | 451.2 | 446.7 | 2636465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
