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 | 14.76 | 2.52135292108 | 585.4 | 603.17 | 578.1 | 556747 | 588.02927102 | CS |
| 4 | 7.34 | 1.23814985999 | 592.82 | 603.17 | 571.01 | 649062 | 583.54692551 | CS |
| 12 | 70.16 | 13.2377358491 | 530 | 612.17 | 520.49 | 695101 | 573.7923659 | CS |
| 26 | 113.06 | 23.2108396633 | 487.1 | 612.17 | 484.03 | 696881 | 544.82859816 | CS |
| 52 | 190.95 | 46.6630825249 | 409.21 | 612.17 | 395.3 | 753263 | 491.31917079 | CS |
| 156 | 397.29 | 195.834771036 | 202.87 | 612.17 | 192.38 | 919743 | 364.1656637 | CS |
| 260 | 461.42 | 332.578924607 | 138.74 | 612.17 | 112.6 | 1247806 | 246.46530896 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 600.16 | 4.43 | 0.74 | 597.23 | 603.16999 | 594.035 | 634059 |
| 1721947200 | 595.73 | 5.74 | 0.97 | 593.11 | 600.47 | 592.37 | 733123 |
| 1721860800 | 589.99 | 4.25 | 0.73 | 588.53 | 591.4 | 583.62 | 691778 |
| 1721774400 | 585.74 | 2.74 | 0.47 | 586.39 | 592.5 | 583.91 | 568365 |
| 1721688000 | 583 | 2.87 | 0.49 | 580.23 | 584.92999 | 579.94 | 460922 |
| 1721428800 | 580.13 | 1.7 | 0.29 | 585.4 | 587.96 | 578.1 | 562028 |
| 1721342400 | 578.42999 | -3.63 | -0.62 | 581.04999 | 585.36 | 577.525 | 788188 |
| 1721256000 | 582.05999 | -1.89 | -0.32 | 585.97 | 587.085 | 579.83 | 741897 |
| 1721169600 | 583.95 | 5.69 | 0.98 | 578.84 | 584.15 | 578.84 | 702533 |
| 1721083200 | 578.26 | 1.6 | 0.28 | 580.27 | 587.075 | 577.65 | 860175 |
| 1720824000 | 576.66 | 1.43 | 0.25 | 576.04999 | 582.27 | 573.69 | 594430 |
| 1720737600 | 575.23 | -11.59 | -1.98 | 581.48 | 586.41 | 571.01 | 1192288 |
| 1720651200 | 586.82 | 0.01 | 0.00 | 586.80999 | 588.38 | 584.83 | 398605 |
| 1720564800 | 586.80999 | -2.72 | -0.46 | 591.45 | 592.87 | 585.93499 | 530575 |
| 1720478400 | 589.53 | 1.77 | 0.30 | 587.54 | 591.80999 | 587.54 | 420908 |
| 1720219200 | 587.76 | 4.41 | 0.76 | 582.51 | 587.9 | 579.225 | 457301 |
| 1720040640 | 583.35 | -1.48 | -0.25 | 580.29999 | 584.89 | 578.715 | 313913 |
| 1719960000 | 584.83 | -1.51 | -0.26 | 585.74 | 586.54 | 575.54999 | 554381 |
| 1719873600 | 586.34 | -6.86 | -1.16 | 586.41999 | 594.0399 | 582.94 | 768108 |
| 1719614400 | 593.2 | 0 | 0.00 | 593.2 | 593.2 | 593.2 | 0 |
| 1719528000 | 593.2 | -6.36 | -1.06 | 598.66 | 600.21 | 583.67999 | 812199 |
| 1719441600 | 599.55999 | -4.86 | -0.80 | 602.96 | 606.96 | 596.2 | 807963 |
| 1719355200 | 604.41999 | -3.39 | -0.56 | 612.16999 | 612.16999 | 604.37 | 583809 |
| 1719268800 | 607.80999 | 4.73 | 0.78 | 605.82 | 609.5737 | 604.55999 | 566978 |
| 1719009600 | 603.08 | -0.16 | -0.03 | 604.85 | 606.31989 | 600.89 | 1169053 |
| 1718923200 | 603.24 | 0.31 | 0.05 | 602.92999 | 605.33 | 600.25 | 531561 |
| 1718750400 | 602.92999 | 5.48 | 0.92 | 598.65 | 604.145 | 595.47 | 462238 |
| 1718664000 | 597.45 | 7.5 | 1.27 | 590.83 | 598.75 | 589 | 529870 |
| 1718404800 | 589.95 | -1.12 | -0.19 | 591.59 | 592.33 | 585.96 | 727884 |
| 1718318400 | 591.07 | 6.28 | 1.07 | 584.17999 | 592.405 | 579 | 528595 |
| 1718232000 | 584.79 | -6.5 | -1.10 | 590 | 590 | 575.02 | 603422 |
| 1718145600 | 591.29 | 0.01 | 0.00 | 590.7 | 591.30999 | 584.41 | 445811 |
| 1718059200 | 591.28 | 4.38 | 0.75 | 586.54 | 592.12 | 583.405 | 524095 |
| 1717800000 | 586.9 | 0.79 | 0.13 | 587.76 | 591.79999 | 584.23 | 541804 |
| 1717713600 | 586.11 | 6.51 | 1.12 | 580 | 587.23 | 578.29999 | 495517 |
| 1717627200 | 579.6 | 5.87 | 1.02 | 574.41 | 579.83 | 573.04999 | 480950 |
| 1717540800 | 573.73 | 0.57 | 0.10 | 571.5 | 574.7 | 569.27 | 488634 |
| 1717454400 | 573.16 | 3.57 | 0.63 | 565.78 | 574.51 | 565.78 | 1055869 |
| 1717195200 | 569.59 | 8.63 | 1.54 | 560.73 | 570.59 | 558.94 | 1165434 |
| 1717108800 | 560.96 | 2.07 | 0.37 | 559.23 | 564.92999 | 558.4 | 599192 |
| 1717022400 | 558.89 | 9.63 | 1.75 | 550 | 560.09 | 547.79 | 1037459 |
| 1716936000 | 549.26 | -11.47 | -2.05 | 557.4 | 557.67999 | 547.005 | 1135698 |
| 1716590400 | 560.73 | 2.7 | 0.48 | 559.34 | 563.86 | 558.09 | 512348 |
| 1716504000 | 558.03 | 0.65 | 0.12 | 558.09 | 564.215 | 557.78 | 695190 |
| 1716417600 | 557.38 | 4.99 | 0.90 | 552.15 | 560.67999 | 548.80999 | 743924 |
| 1716331200 | 552.39 | -11.61 | -2.06 | 565.6 | 565.6 | 552.17999 | 876845 |
| 1716244800 | 564 | -0.52 | -0.09 | 565 | 566.28 | 558.195 | 576443 |
| 1715985600 | 564.52 | 8.76 | 1.58 | 559.45 | 564.87 | 557.92999 | 575432 |
| 1715899200 | 555.76 | 4.2 | 0.76 | 553.16999 | 558.41999 | 552.54999 | 758538 |
| 1715812800 | 551.55999 | -0.02 | -0.00 | 550.44 | 555.63 | 548.73 | 539612 |
| 1715726400 | 551.58 | -3.03 | -0.55 | 554.6 | 556.74 | 549.83 | 625979 |
| 1715640000 | 554.61 | -5.3 | -0.95 | 558.7 | 563.36 | 553.58 | 683346 |
| 1715380800 | 559.91 | 4.79 | 0.86 | 556.27 | 560.49 | 556.13 | 636802 |
| 1715294400 | 555.12 | 11.51 | 2.12 | 543.89 | 556.46 | 543.89 | 977355 |
| 1715208000 | 543.61 | -2.14 | -0.39 | 552.30999 | 566.005 | 538.615 | 1378615 |
| 1715121600 | 545.75 | 12.34 | 2.31 | 533.54999 | 546.63 | 533.515 | 983848 |
| 1715035200 | 533.41 | 4.55 | 0.86 | 531.24 | 534.63 | 530.79999 | 642663 |
| 1714776000 | 528.86 | -1.41 | -0.27 | 530 | 530 | 520.49 | 866905 |
| 1714689600 | 530.27 | -0.83 | -0.16 | 529.65 | 533.79999 | 524.89 | 823335 |
| 1714603200 | 531.1 | -6.11 | -1.14 | 532.29999 | 535.095 | 518.27 | 1170823 |
| 1714516800 | 537.21 | 1.12 | 0.21 | 536.17999 | 539.19 | 533.75 | 795069 |
| 1714430400 | 536.09 | -7.21 | -1.33 | 542.62 | 543.25 | 535.52 | 1209232 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
