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 | 41.5 | 8.7849280271 | 472.4 | 532.2 | 460.05 | 3182 | 510.93890146 | DE |
| 4 | 62.15 | 13.7576092972 | 451.75 | 532.2 | 448.05 | 1494 | 487.16087262 | DE |
| 12 | 49.95 | 10.7662463628 | 463.95 | 532.2 | 437.95 | 1494 | 474.23361298 | DE |
| 26 | 52.9 | 11.4750542299 | 461 | 532.2 | 410.05 | 1983 | 458.65476238 | DE |
| 52 | 59.9 | 13.1938325991 | 454 | 532.2 | 410.05 | 1524 | 467.45459318 | DE |
| 156 | 161.95 | 46.0150589572 | 351.95 | 568.9 | 331.3 | 853 | 458.60055652 | DE |
| 260 | 317.28 | 161.367104059 | 196.62 | 568.9 | 181.5 | 644 | 430.19681268 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 521.5 | 1.5 | 0.29 | 519.9 | 522.4 | 510.2 | 2022 |
| 1721334360 | 520 | -2 | -0.38 | 523.9 | 532.2 | 515.2 | 2532 |
| 1721248020 | 522 | 17.8 | 3.53 | 503.4 | 524.7 | 501 | 4367 |
| 1721161560 | 504.2 | 31.9 | 6.75 | 474.95 | 504.3 | 460.05 | 5565 |
| 1721075160 | 472.3 | 2.85 | 0.61 | 472.4 | 484 | 470.95 | 1426 |
| 1720815960 | 469.45 | 4.95 | 1.07 | 464.2 | 470.7 | 462.7 | 1365 |
| 1720729560 | 464.5 | 0.9 | 0.19 | 461.1 | 467.55 | 456.75 | 1202 |
| 1720643220 | 463.6 | 7.65 | 1.68 | 454.05 | 463.6 | 452.75 | 1116 |
| 1720556760 | 455.95 | 3.95 | 0.87 | 451.8 | 457.8 | 449.35 | 729 |
| 1720470360 | 452 | 1.05 | 0.23 | 448.1 | 454.55 | 448.1 | 1020 |
| 1720211220 | 450.95 | -5.3 | -1.16 | 455.95 | 455.95 | 448.05 | 806 |
| 1720124820 | 456.25 | 1.6 | 0.35 | 454 | 456.95 | 454 | 637 |
| 1720038420 | 454.65 | -8.1 | -1.75 | 464.45 | 464.45 | 451 | 891 |
| 1719952020 | 462.75 | 1.9 | 0.41 | 460.85 | 463.45 | 458.45 | 512 |
| 1719865620 | 460.85 | -13.15 | -2.77 | 474.05 | 474.05 | 460 | 1822 |
| 1719606420 | 474 | 19.75 | 4.35 | 455.75 | 474 | 453.7 | 1223 |
| 1719520020 | 454.25 | 0.5 | 0.11 | 452.75 | 456.25 | 451 | 446 |
| 1719433620 | 453.75 | 0.55 | 0.12 | 453 | 455.55 | 450.7 | 602 |
| 1719347160 | 453.2 | -1.8 | -0.40 | 456.3 | 460.75 | 448.5 | 710 |
| 1719260820 | 455 | 2.9 | 0.64 | 451.75 | 456.45 | 449.6 | 894 |
| 1719001620 | 452.1 | 0.05 | 0.01 | 453.2 | 454.65 | 445.35 | 346 |
| 1718915160 | 452.05 | 7 | 1.57 | 445.65 | 453.1 | 445.65 | 1455 |
| 1718828820 | 445.05 | -3.15 | -0.70 | 448.6 | 449.85 | 445.05 | 644 |
| 1718742360 | 448.2 | -8.5 | -1.86 | 455.9 | 459.5 | 446 | 1023 |
| 1718656020 | 456.7 | -8.45 | -1.82 | 461.15 | 463.35 | 455.8 | 703 |
| 1718396820 | 465.15 | 1.25 | 0.27 | 462.15 | 465.6 | 459.55 | 1230 |
| 1718310420 | 463.9 | 7.6 | 1.67 | 456.75 | 467.15 | 449.05 | 849 |
| 1718224020 | 456.3 | -5.6 | -1.21 | 461 | 463.35 | 449.3 | 783 |
| 1718137620 | 461.9 | 5.15 | 1.13 | 459.95 | 462.45 | 458.75 | 846 |
| 1718051220 | 456.75 | 1.4 | 0.31 | 456.1 | 458 | 452.1 | 585 |
| 1717792020 | 455.35 | -4.5 | -0.98 | 460.75 | 463.45 | 455 | 538 |
| 1717705620 | 459.85 | -2.3 | -0.50 | 460.9 | 465.2 | 457.8 | 672 |
| 1717619220 | 462.15 | -2.8 | -0.60 | 467.6 | 471.2 | 458.9 | 774 |
| 1717532820 | 464.95 | 9.05 | 1.99 | 454.8 | 465.7 | 454.4 | 663 |
| 1717446420 | 455.9 | -1.6 | -0.35 | 459 | 459 | 452.5 | 870 |
| 1717187220 | 457.5 | 12.8 | 2.88 | 446.35 | 459.7 | 443.15 | 825 |
| 1717100820 | 444.7 | -4.4 | -0.98 | 443.05 | 448 | 442.5 | 844 |
| 1717014420 | 449.1 | -13.3 | -2.88 | 462.4 | 463.9 | 437.95 | 2527 |
| 1716928020 | 462.4 | -1.6 | -0.34 | 466.45 | 468 | 462.1 | 2512 |
| 1716841560 | 464 | -3.95 | -0.84 | 469.35 | 469.4 | 463 | 1094 |
| 1716582420 | 467.95 | -9.6 | -2.01 | 477.35 | 478.95 | 467.75 | 2103 |
| 1716496020 | 477.55 | -5.25 | -1.09 | 481.2 | 482.2 | 476.65 | 2422 |
| 1716409620 | 482.8 | 0.55 | 0.11 | 483.7 | 485.3 | 479.65 | 1039 |
| 1716323160 | 482.25 | 4.3 | 0.90 | 476.25 | 483.15 | 473.5 | 726 |
| 1716236760 | 477.95 | -5.85 | -1.21 | 483.95 | 483.95 | 477.95 | 895 |
| 1715977620 | 483.8 | 4.55 | 0.95 | 480.75 | 483.8 | 478.25 | 861 |
| 1715891220 | 479.25 | 5 | 1.05 | 475.05 | 486.1 | 473.8 | 1416 |
| 1715804820 | 474.25 | -1.75 | -0.37 | 476.3 | 480.95 | 472.8 | 1215 |
| 1715718420 | 476 | 1.15 | 0.24 | 475.75 | 476 | 469.1 | 776 |
| 1715631960 | 474.85 | -1.15 | -0.24 | 477.45 | 477.45 | 469.5 | 917 |
| 1715372820 | 476 | 6.05 | 1.29 | 470.5 | 476 | 467.7 | 18850 |
| 1715286420 | 469.95 | 0.8 | 0.17 | 468.95 | 470.7 | 465.4 | 233 |
| 1715200020 | 469.15 | 4.15 | 0.89 | 467.55 | 471.55 | 465 | 1126 |
| 1715113620 | 465 | 6.05 | 1.32 | 458.05 | 465.55 | 457.8 | 665 |
| 1715027220 | 458.95 | 2.25 | 0.49 | 457.1 | 459.35 | 454.65 | 799 |
| 1714768020 | 456.7 | -1.6 | -0.35 | 462.3 | 463.25 | 451.4 | 886 |
| 1714681560 | 458.3 | 4.75 | 1.05 | 451.35 | 459.15 | 450.1 | 1463 |
| 1714508820 | 453.55 | -2.4 | -0.53 | 457.4 | 457.95 | 451.6 | 418 |
| 1714422420 | 455.95 | -6.95 | -1.50 | 463.95 | 467 | 454.65 | 1666 |
| 1714163220 | 462.9 | 2.5 | 0.54 | 460.65 | 464.95 | 456.35 | 564 |
| 1714076820 | 460.4 | 4.75 | 1.04 | 454.6 | 463.65 | 449.05 | 1968 |
| 1713990420 | 455.65 | 0.8 | 0.18 | 453.9 | 460 | 449.05 | 2289 |
| 1713903960 | 454.85 | -6.65 | -1.44 | 460.25 | 462.95 | 453.05 | 1488 |
| 1713817560 | 461.5 | -10.35 | -2.19 | 470 | 473.1 | 461.4 | 2836 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
