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 | 18.77 | 3.88227020766 | 483.48 | 503.1 | 479.75 | 619372 | 492.29066906 | CS |
| 4 | 27.39 | 5.76801583625 | 474.86 | 503.1 | 449.45 | 611618 | 475.36394094 | CS |
| 12 | 38.08 | 8.20389081586 | 464.17 | 503.945 | 449.45 | 609408 | 479.81838867 | CS |
| 26 | 47.48 | 10.4404424214 | 454.77 | 503.945 | 439.23 | 695363 | 474.63844498 | CS |
| 52 | 110.25 | 28.125 | 392 | 503.945 | 360.05 | 718077 | 436.43891567 | CS |
| 156 | 165.5 | 49.146250928 | 336.75 | 503.945 | 230.16 | 784173 | 350.58770033 | CS |
| 260 | 245.18 | 95.374800638 | 257.07 | 503.945 | 164.19 | 777380 | 328.31634045 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 490.32 | -2.68 | -0.54 | 489.8 | 493.015 | 487.18 | 732807 |
| 1738107600 | 493 | -3.09 | -0.62 | 496.72 | 498 | 491.64 | 635947 |
| 1738021200 | 496.09 | 6.44 | 1.32 | 487.32 | 496.48 | 479.75 | 608823 |
| 1737762000 | 489.65 | 5.02 | 1.04 | 483.48 | 491.34 | 483.43 | 499910 |
| 1737675600 | 484.63 | 0 | 0.00 | 484.63 | 484.63 | 484.63 | 0 |
| 1737589200 | 484.63 | -0.12 | -0.02 | 485.04 | 485.04 | 481.91 | 406861 |
| 1737502800 | 484.75 | 8.9 | 1.87 | 477.81 | 484.91 | 477.81 | 716218 |
| 1737157200 | 475.85 | -3.15 | -0.66 | 482.06 | 482.06 | 475.32 | 768389 |
| 1737070800 | 479 | 7.65 | 1.62 | 474.28 | 479.67 | 466.84 | 557095 |
| 1736984400 | 471.35 | 8.77 | 1.90 | 469.43 | 474.49 | 467.21 | 681547 |
| 1736898000 | 462.58 | 4.7 | 1.03 | 459.26 | 463.95 | 459.26 | 392807 |
| 1736811600 | 457.88 | 5.07 | 1.12 | 450.58 | 458.25 | 450.47 | 636471 |
| 1736552400 | 452.81 | -19.29 | -4.09 | 463.67 | 465.815 | 449.45 | 1129349 |
| 1736379600 | 472.1 | 8.1 | 1.75 | 461.76 | 473.36 | 461.76 | 497377 |
| 1736293200 | 464 | -9.14 | -1.93 | 472.86 | 473.645 | 462.55 | 712724 |
| 1736206800 | 473.14 | -6.01 | -1.25 | 478.49 | 479.83 | 472.78 | 545594 |
| 1735947600 | 479.15 | 6.31 | 1.33 | 476.925 | 479.99 | 472.86 | 404833 |
| 1735861200 | 472.84 | -0.53 | -0.11 | 474.86 | 480.17 | 470.24 | 420036 |
| 1735688400 | 473.37 | -0.16 | -0.03 | 476.68 | 477 | 471.98 | 297354 |
| 1735602000 | 473.53 | -3.23 | -0.68 | 472.34 | 476.11 | 469.3 | 293136 |
| 1735342800 | 476.76 | -4.43 | -0.92 | 480.49 | 481.56 | 474.495 | 299047 |
| 1735256400 | 481.19 | 0.81 | 0.17 | 477.75 | 482.05 | 477.25 | 346994 |
| 1735077840 | 480.38 | 6.62 | 1.40 | 475.08 | 481.015 | 474 | 183609 |
| 1734997200 | 473.76 | 7.41 | 1.59 | 465.05 | 475.22 | 463.67 | 636545 |
| 1734738000 | 466.35 | 4.26 | 0.92 | 463 | 471.16 | 461.97 | 1462597 |
| 1734651600 | 462.09 | -8 | -1.70 | 469.825 | 474.38 | 461.8 | 820348 |
| 1734565200 | 470.09 | -15.54 | -3.20 | 485.12 | 488.95 | 469.37 | 770689 |
| 1734478800 | 485.63 | -3.57 | -0.73 | 484.22 | 487.67 | 482.65 | 543094 |
| 1734392400 | 489.2 | 0.18 | 0.04 | 489.87 | 492.71 | 488.81 | 468262 |
| 1734133200 | 489.02 | -5.72 | -1.16 | 494.98 | 496.5152 | 486.82 | 399041 |
| 1734046800 | 494.74 | -2.79 | -0.56 | 497.165 | 498.755 | 494.51 | 321627 |
| 1733960400 | 497.53 | 6.07 | 1.24 | 490.74 | 500.91 | 489.909 | 532196 |
| 1733874000 | 491.46 | 0.94 | 0.19 | 488.685 | 493.65 | 485.8 | 438253 |
| 1733787600 | 490.52 | -4.24 | -0.86 | 490.515 | 492.78 | 487.279 | 399018 |
| 1733528400 | 494.76 | 3.6 | 0.73 | 493.4 | 496.8068 | 492.64 | 632772 |
| 1733442000 | 491.16 | -7.04 | -1.41 | 498.2 | 498.2 | 489.45 | 529146 |
| 1733355600 | 498.2 | 4.51 | 0.91 | 492.37 | 498.59 | 492.37 | 490141 |
| 1733269200 | 493.69 | -3.72 | -0.75 | 497.17 | 497.335 | 492.82 | 390529 |
| 1733182800 | 497.41 | -2.57 | -0.51 | 499.98 | 499.98 | 493.64 | 724114 |
| 1732917840 | 499.98 | -0.9 | -0.18 | 499.16 | 502.63 | 498.235 | 499182 |
| 1732750800 | 500.88 | 1.22 | 0.24 | 502.39 | 503.945 | 497.49 | 553613 |
| 1732664400 | 499.66 | 5.63 | 1.14 | 495.225 | 501.21 | 492.5 | 712019 |
| 1732578000 | 494.03 | 13.37 | 2.78 | 485.2366 | 494.76 | 483.34 | 1195734 |
| 1732318800 | 480.66 | 2.74 | 0.57 | 480.04 | 483.2275 | 478.74 | 427726 |
| 1732232400 | 477.92 | 3.33 | 0.70 | 477.4 | 479.42 | 474.28 | 715412 |
| 1732146000 | 474.59 | 5.81 | 1.24 | 478.47 | 478.47 | 463.57 | 918055 |
| 1732059600 | 468.78 | -3.16 | -0.67 | 471.4 | 472.36 | 467.97 | 537511 |
| 1731973200 | 471.94 | -1.37 | -0.29 | 471.1 | 473.6489 | 467.81 | 514754 |
| 1731714000 | 473.31 | -8.78 | -1.82 | 480.85 | 480.85 | 472.37 | 615079 |
| 1731627600 | 482.09 | 2.67 | 0.56 | 485.19 | 485.71 | 480.83 | 833095 |
| 1731541200 | 479.42 | 3.94 | 0.83 | 477.37 | 483.015 | 476.42 | 904013 |
| 1731454800 | 475.48 | -2.97 | -0.62 | 478.16 | 480.105 | 474.465 | 523706 |
| 1731368400 | 478.45 | 1.27 | 0.27 | 480.72 | 481.91 | 476.345 | 695083 |
| 1731109200 | 477.18 | 11.61 | 2.49 | 470.705 | 479.345 | 468.42 | 711614 |
| 1731022800 | 465.57 | 4.43 | 0.96 | 464.265 | 466.59 | 460.74 | 733052 |
| 1730936400 | 461.14 | -1.06 | -0.23 | 475.79 | 476.515 | 450.44 | 1334752 |
| 1730850000 | 462.2 | 3.79 | 0.83 | 458.45 | 462.2 | 458.45 | 449844 |
| 1730763600 | 458.41 | 2.05 | 0.45 | 455.6 | 458.57 | 455.1 | 539962 |
| 1730500800 | 456.36 | 2.32 | 0.51 | 455.98 | 459.54 | 454.99 | 580925 |
| 1730414400 | 454.04 | -4.92 | -1.07 | 455 | 459.7745 | 453.95 | 676441 |
| 1730328000 | 458.96 | -1.54 | -0.33 | 460.29 | 463.27 | 457.24 | 558355 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
