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 | 0.21 | 0.0679765642702 | 308.93 | 311.65 | 244.01 | 795150 | 309.67540526 | DE |
| 4 | 16.81 | 5.75035063114 | 292.33 | 311.65 | 244.01 | 649805 | 300.57104101 | DE |
| 12 | 34.39 | 12.516833485 | 274.75 | 380.01 | 0.11 | 705862 | 288.81880354 | DE |
| 26 | 19.89 | 6.87640449438 | 289.25 | 380.01 | 0.11 | 696588 | 286.44958538 | DE |
| 52 | 43.14 | 16.2180451128 | 266 | 380.01 | 0.11 | 724138 | 273.28217795 | DE |
| 156 | 17.61 | 6.04054471238 | 291.53 | 380.01 | 0.11 | 749049 | 280.8905121 | DE |
| 260 | 85.14 | 38.0089285714 | 224 | 400 | 0.11 | 799113 | 281.70362781 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 311.22 | 0.64 | 0.21 | 308.37 | 311.64999 | 244.01 | 1374357 |
| 1721283300 | 310.58 | 2.22 | 0.72 | 308.75 | 310.75 | 306.32 | 700922 |
| 1721196900 | 308.36 | 0.12 | 0.04 | 307.95 | 310 | 306.26 | 617254 |
| 1721110500 | 308.24 | 0.16 | 0.05 | 307.48 | 309.49 | 306.25 | 639461 |
| 1721024100 | 308.08 | 1.61 | 0.53 | 308.93 | 311 | 306.27999 | 643755 |
| 1720764900 | 306.47 | 4.44 | 1.47 | 303.41 | 306.68 | 272.01 | 704377 |
| 1720678500 | 302.02999 | 4.39 | 1.47 | 300 | 302.49 | 299.33999 | 592633 |
| 1720592100 | 297.64 | -0.53 | -0.18 | 297.58999 | 298.49 | 296.08 | 525493 |
| 1720505700 | 298.17 | 2.97 | 1.01 | 297.99 | 299.67 | 296.83999 | 511854 |
| 1720419300 | 295.2 | -4.6 | -1.53 | 299.64 | 300.02999 | 294.81 | 580480 |
| 1720160100 | 299.8 | 2.24 | 0.75 | 297.75 | 300.01 | 270.01 | 656741 |
| 1720073700 | 297.56 | 2.87 | 0.97 | 297.44 | 299 | 297.16 | 541262 |
| 1719987300 | 294.69 | 2.79 | 0.96 | 292.49 | 294.89 | 292.1 | 521003 |
| 1719900900 | 291.89999 | -0.4 | -0.14 | 290.70999 | 293 | 290.55 | 429266 |
| 1719814500 | 292.3 | -3.2 | -1.08 | 293.17 | 293.93 | 291.5 | 606373 |
| 1719555300 | 295.5 | 1.08 | 0.37 | 296.3 | 300.01 | 270.01 | 780063 |
| 1719468900 | 294.42 | 0.21 | 0.07 | 291.86 | 294.69 | 289.25 | 565183 |
| 1719382500 | 294.20999 | 0.09 | 0.03 | 294.99 | 296.49 | 293.82 | 844641 |
| 1719296100 | 294.12 | 2.12 | 0.73 | 293.55 | 294.27999 | 292.12 | 643434 |
| 1719209700 | 292 | -1.06 | -0.36 | 292.33 | 292.85 | 290.25 | 517542 |
| 1718950500 | 293.055 | 2.51 | 0.87 | 294 | 380.01 | 0.11 | 1681686 |
| 1718864100 | 290.54 | -2.54 | -0.87 | 293.1 | 294 | 289.94 | 1311359 |
| 1718777700 | 293.08 | 0.14 | 0.05 | 295 | 295.48 | 292.18 | 589777 |
| 1718691300 | 292.94 | 4.93 | 1.71 | 289.1 | 294.19 | 288.8 | 846827 |
| 1718604900 | 288.01 | -1.05 | -0.36 | 288.06 | 290.39999 | 287.86 | 649286 |
| 1718345700 | 289.06 | 1.39 | 0.48 | 288.39999 | 300.01 | 262.01 | 622946 |
| 1718259300 | 287.67 | 5.37 | 1.90 | 284.91 | 288.05 | 284.475 | 699194 |
| 1718172900 | 282.3 | -3.26 | -1.14 | 284.55 | 285.49 | 281.6 | 684291 |
| 1718086500 | 285.56 | -3.33 | -1.15 | 285.27 | 286.66 | 284.2 | 554544 |
| 1717740900 | 288.89 | -1.11 | -0.38 | 289 | 304.01 | 268.01 | 494656 |
| 1717654500 | 290 | 4.3 | 1.51 | 288 | 312 | 287.5 | 648360 |
| 1717568100 | 285.7 | 3.22 | 1.14 | 284.2 | 286.44 | 283.73 | 715625 |
| 1717481700 | 282.48 | 1.31 | 0.47 | 283 | 376 | 281.64999 | 579240 |
| 1717395300 | 281.17 | -2.72 | -0.96 | 283.64999 | 283.88 | 279.39999 | 546335 |
| 1717136100 | 283.89 | 5.85 | 2.11 | 278.6 | 304.01 | 262.01 | 3994057 |
| 1717049700 | 278.035 | -1.17 | -0.42 | 277.56 | 278.245 | 275.04 | 509642 |
| 1716963300 | 279.20999 | -2.39 | -0.85 | 279.5 | 280.3 | 279.01 | 767844 |
| 1716876900 | 281.6 | 0.83 | 0.30 | 281.95999 | 282.2 | 279.41 | 608546 |
| 1716790500 | 280.77 | -0.02 | -0.01 | 281.47 | 282.13 | 279.8 | 367705 |
| 1716531300 | 280.79 | -1.78 | -0.63 | 279.08999 | 292.01 | 268.01 | 564716 |
| 1716444900 | 282.57 | 3.53 | 1.27 | 278.43 | 284 | 278.02 | 749018 |
| 1716358500 | 279.04 | 1.98 | 0.71 | 278 | 280.1 | 277.2 | 520971 |
| 1716272100 | 277.06 | -1.45 | -0.52 | 277.94 | 279.11 | 276.35 | 731857 |
| 1716185700 | 278.51 | -1.48 | -0.53 | 280.52999 | 281.98 | 278.32 | 419814 |
| 1715926500 | 279.99 | -6.49 | -2.27 | 285.5 | 306.01 | 250.01 | 1404153 |
| 1715840100 | 286.48 | 2.58 | 0.91 | 286.49 | 296 | 284.1 | 900774 |
| 1715753700 | 283.89999 | 4.6 | 1.65 | 281.89999 | 284.5 | 281.015 | 594466 |
| 1715667300 | 279.3 | -0.46 | -0.16 | 279.97 | 282.07 | 278.94 | 554016 |
| 1715580900 | 279.76 | 0.01 | 0.00 | 278.87 | 280.3 | 278.2 | 436936 |
| 1715321700 | 279.75 | 3.42 | 1.24 | 276.86 | 280.43 | 272 | 476833 |
| 1715235300 | 276.33 | -3.33 | -1.19 | 276.54 | 290 | 275.1 | 617577 |
| 1715148900 | 279.66 | 0.17 | 0.06 | 279.74 | 281.77999 | 278.67 | 490853 |
| 1715062500 | 279.49 | 4.06 | 1.47 | 277.5 | 280 | 275.5 | 703473 |
| 1714976100 | 275.43 | -0.77 | -0.28 | 276.76 | 277 | 275.36 | 465016 |
| 1714716900 | 276.2 | 0.36 | 0.13 | 276 | 302.01 | 262.01 | 420021 |
| 1714630500 | 275.83999 | 1.27 | 0.46 | 274.68 | 280 | 273.87 | 360303 |
| 1714544100 | 274.57 | -1.83 | -0.66 | 274.92 | 276.27999 | 274.08 | 368069 |
| 1714457700 | 276.39999 | 1.4 | 0.51 | 274.45 | 276.97 | 274.3 | 550944 |
| 1714371300 | 275 | 1.94 | 0.71 | 274.75 | 275.49 | 272.56 | 448029 |
| 1714112100 | 273.06 | -5.5 | -1.97 | 275.1 | 288.01 | 268 | 726766 |
| 1713939300 | 278.56 | -0.28 | -0.10 | 281.57 | 282.98 | 278.27 | 705115 |
| 1713852900 | 278.83999 | 3.74 | 1.36 | 277.18 | 280.29 | 277 | 558392 |
| 1713766500 | 275.1 | 6.09 | 2.26 | 272.75 | 275.94 | 272.75 | 514964 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
