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 | 0.275 | 0.0476466868227 | 577.165 | 582.7372 | 565.75 | 393386 | 570.80330803 | CS |
| 4 | -30.035 | -4.94423638833 | 607.475 | 608.01 | 558.13 | 760179 | 577.71280232 | CS |
| 12 | 69.31 | 13.6402101824 | 508.13 | 631.8 | 492.39 | 821711 | 570.15554008 | CS |
| 26 | -2.86 | -0.492848526624 | 580.3 | 637.51 | 464.415 | 906747 | 551.38016603 | CS |
| 52 | 101.49 | 21.3236684526 | 475.95 | 637.51 | 464.415 | 808923 | 543.28427922 | CS |
| 156 | 329.9 | 133.271390482 | 247.54 | 637.51 | 237.61 | 929649 | 413.16106036 | CS |
| 260 | 441.3 | 324.151608638 | 136.14 | 637.51 | 112.6 | 1191768 | 279.92912988 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 577.44 | 11.23 | 1.98 | 569.98 | 579.96 | 568.2296 | 708130 |
| 1735861200 | 566.21 | -3.7 | -0.65 | 572.79 | 574.975 | 565.75 | 373169 |
| 1735688400 | 569.91 | -0.84 | -0.15 | 572.77 | 576.6199 | 567.16999 | 440924 |
| 1735602000 | 570.75 | -5.89 | -1.02 | 573.03 | 576.02 | 569.09 | 416703 |
| 1735342800 | 576.64 | -1.79 | -0.31 | 575.57 | 582.7372 | 574.16999 | 361792 |
| 1735256400 | 578.42999 | -0.7 | -0.12 | 576.75 | 580.595 | 576.45039 | 355252 |
| 1735077840 | 579.13 | 2.37 | 0.41 | 576.76 | 580.79 | 573.105 | 241663 |
| 1734997200 | 576.76 | -2.98 | -0.51 | 579.96 | 579.96 | 569.63 | 517106 |
| 1734738000 | 579.74 | 0.52 | 0.09 | 580.01 | 583.92999 | 570.37 | 2058305 |
| 1734651600 | 579.22 | 8.24 | 1.44 | 571.6 | 580.13 | 565.97 | 1132717 |
| 1734565200 | 570.98 | 8.2 | 1.46 | 564.14 | 575.23 | 558.36 | 1130669 |
| 1734478800 | 562.78 | -7.29 | -1.28 | 567.07 | 568.17999 | 558.13 | 1050132 |
| 1734392400 | 570.07 | -6.17 | -1.07 | 577 | 585.5 | 566.241 | 1031734 |
| 1734133200 | 576.24 | -3.05 | -0.53 | 580.32 | 582.095 | 575.355 | 509039 |
| 1734046800 | 579.29 | 2.6 | 0.45 | 579.82 | 584.65 | 575.86 | 763077 |
| 1733960400 | 576.69 | -7.27 | -1.24 | 583.32 | 583.95 | 571.29999 | 1093719 |
| 1733874000 | 583.96 | -7.94 | -1.34 | 590.66 | 592.04999 | 582.16 | 703934 |
| 1733787600 | 591.9 | -11.63 | -1.93 | 602.80999 | 603.95 | 584.52 | 970515 |
| 1733528400 | 603.53 | -3.99 | -0.66 | 607.52 | 608.95 | 602.155 | 730577 |
| 1733442000 | 607.52 | -4.47 | -0.73 | 610.62 | 610.62 | 599.29 | 846375 |
| 1733355600 | 611.99 | -5.96 | -0.96 | 617.46 | 620.17999 | 609.63 | 925428 |
| 1733269200 | 617.95 | -3.34 | -0.54 | 625.91 | 627.83 | 617.89 | 619579 |
| 1733182800 | 621.29 | -7.21 | -1.15 | 625.48 | 628.16 | 618.41999 | 560136 |
| 1732917840 | 628.5 | 2.12 | 0.34 | 626.36 | 630.71 | 624.25 | 397631 |
| 1732750800 | 626.38 | 1.38 | 0.22 | 626.55999 | 631.4 | 624.79999 | 543197 |
| 1732664400 | 625 | 8.27 | 1.34 | 616.73 | 625.53 | 614.28 | 551019 |
| 1732578000 | 616.73 | -6.46 | -1.04 | 624.08 | 628.99 | 615.48 | 1829674 |
| 1732318800 | 623.19 | -5.08 | -0.81 | 630.24 | 632.59 | 622.07 | 512757 |
| 1732232400 | 628.27 | 7.13 | 1.15 | 622.11 | 629.73 | 616.9801 | 499065 |
| 1732146000 | 621.14 | 5.49 | 0.89 | 617.76 | 622.7 | 614.0705 | 484844 |
| 1732059600 | 615.65 | 0.05 | 0.01 | 613.88 | 617.95 | 608.23 | 592790 |
| 1731973200 | 615.6 | 9.31 | 1.54 | 606.47 | 617.51 | 606.29 | 628300 |
| 1731714000 | 606.29 | -3.87 | -0.63 | 610 | 614.115 | 604.29 | 1008160 |
| 1731627600 | 610.16 | -14.44 | -2.31 | 619.54 | 623.03 | 609.51 | 749303 |
| 1731541200 | 624.6 | 6.94 | 1.12 | 618.71 | 628.26 | 616.625 | 635915 |
| 1731454800 | 617.66 | 2.07 | 0.34 | 615.73 | 624.265 | 613.30999 | 1012804 |
| 1731368400 | 615.59 | 2.59 | 0.42 | 611.21 | 627.42499 | 611.21 | 1237147 |
| 1731109200 | 613 | 5.49 | 0.90 | 598.86 | 618.58 | 593.27 | 1270392 |
| 1731022800 | 607.51 | 58.2 | 10.60 | 609.01 | 616.505 | 573.735 | 2465085 |
| 1730936400 | 549.30999 | 24.03 | 4.57 | 536.99 | 549.78 | 530.39 | 1669647 |
| 1730850000 | 525.28 | -0.66 | -0.13 | 526.42999 | 529.5 | 520.2 | 841780 |
| 1730763600 | 525.94 | -0.4 | -0.08 | 525.85 | 528.22 | 522.45 | 1276148 |
| 1730500800 | 526.34 | 25.75 | 5.14 | 507.47 | 526.91 | 507.47 | 1507936 |
| 1730414400 | 500.59 | 1.25 | 0.25 | 500.3 | 509.785 | 498.32 | 1012075 |
| 1730328000 | 499.34 | 0.16 | 0.03 | 498 | 501.93 | 492.39 | 720583 |
| 1730241600 | 499.18 | -9.77 | -1.92 | 508 | 510.55 | 499.04 | 759034 |
| 1730155200 | 508.95 | 1.54 | 0.30 | 508.91 | 511.32 | 505.22 | 634631 |
| 1729896000 | 507.41 | 2.45 | 0.49 | 504.76 | 508.59 | 501.52 | 562667 |
| 1729809600 | 504.96 | 3.2 | 0.64 | 501.45 | 509.53 | 499.04 | 671794 |
| 1729723200 | 501.76 | -3.62 | -0.72 | 506.39 | 508.77 | 500.01 | 498443 |
| 1729636800 | 505.38 | -2.94 | -0.58 | 506.85 | 509.65 | 503.96 | 576454 |
| 1729550400 | 508.32 | -0.88 | -0.17 | 512 | 512 | 506.76 | 678634 |
| 1729291200 | 509.2 | 0.48 | 0.09 | 508.1 | 511.74 | 502.5 | 976367 |
| 1729204800 | 508.72 | -2.21 | -0.43 | 507.98 | 512.05999 | 506 | 751960 |
| 1729118400 | 510.93 | -2.74 | -0.53 | 506.63 | 513.47 | 506.63 | 876647 |
| 1729032000 | 513.66999 | 4.39 | 0.86 | 508.3 | 522.63 | 507.51 | 908323 |
| 1728945600 | 509.28 | 3.69 | 0.73 | 507.57 | 511 | 503.92 | 503076 |
| 1728686400 | 505.59 | -0.66 | -0.13 | 508.13 | 510.73 | 505.47 | 645450 |
| 1728600000 | 506.25 | 4.13 | 0.82 | 504 | 508.42 | 501.8968 | 831703 |
| 1728513600 | 502.12 | 7.03 | 1.42 | 495.07 | 502.68 | 493.13 | 734440 |
| 1728427200 | 495.09 | 11.42 | 2.36 | 490 | 495.99 | 486.77 | 771619 |
| 1728340800 | 483.67 | -1.75 | -0.36 | 483.84 | 488.56 | 482.44 | 791984 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
