News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 400.5 | 6.1 | 1.55 | 394.35 | 400.5 | 393.65 | 31086 |
| 1732224420 | 394.4 | 0.25 | 0.06 | 393.5 | 398.6 | 389.55 | 29762 |
| 1732138020 | 394.15 | 0.05 | 0.01 | 396 | 398.6 | 389.95 | 34033 |
| 1732051620 | 394.1 | 1.8 | 0.46 | 393.4 | 394.75 | 388.7 | 30897 |
| 1731965220 | 392.3 | -1.95 | -0.49 | 396 | 396.65 | 390.25 | 34963 |
| 1731705960 | 394.25 | -11.4 | -2.81 | 401.4 | 402.6 | 392.2 | 39340 |
| 1731619560 | 405.65 | 2.85 | 0.71 | 401.65 | 406.6 | 397.7 | 39235 |
| 1731533160 | 402.8 | 4.4 | 1.10 | 397.15 | 406.6 | 395.05 | 45645 |
| 1731446820 | 398.4 | 6.55 | 1.67 | 392.85 | 399.8 | 391.85 | 46304 |
| 1731360420 | 391.85 | -2.4 | -0.61 | 395 | 398.65 | 390.75 | 55757 |
| 1731101220 | 394.25 | 0.65 | 0.17 | 395.8 | 396.8 | 391.9 | 36516 |
| 1731014760 | 393.6 | 2.75 | 0.70 | 391.75 | 395.45 | 389.15 | 61809 |
| 1730928360 | 390.85 | 14.35 | 3.81 | 387 | 391.8 | 383.45 | 110787 |
| 1730841960 | 376.5 | 0.8 | 0.21 | 375.9 | 379.8 | 374.25 | 28843 |
| 1730755560 | 375.7 | -3.6 | -0.95 | 378.65 | 378.95 | 372.15 | 49674 |
| 1730496360 | 379.3 | 3.9 | 1.04 | 377.3 | 382.8 | 375.3 | 60905 |
| 1730409960 | 375.4 | -25.65 | -6.40 | 382.75 | 385.95 | 373.8 | 191033 |
| 1730323560 | 401.05 | -1.65 | -0.41 | 403.9 | 407.55 | 394 | 81695 |
| 1730237160 | 402.7 | 7.65 | 1.94 | 396.25 | 402.85 | 393.75 | 31530 |
| 1730150760 | 395.05 | -1 | -0.25 | 398 | 400.05 | 394.2 | 33471 |
| 1729888020 | 396.05 | 3.65 | 0.93 | 391.7 | 399.25 | 391.7 | 21441 |
| 1729801560 | 392.4 | -1.25 | -0.32 | 394.85 | 395.8 | 391.1 | 25360 |
| 1729715160 | 393.65 | -2.25 | -0.57 | 395 | 400.75 | 392.3 | 37914 |
| 1729628760 | 395.9 | 8.75 | 2.26 | 387 | 398.55 | 384.5 | 37603 |
| 1729542360 | 387.15 | 2.45 | 0.64 | 384.6 | 387.15 | 382.15 | 25179 |
| 1729283160 | 384.7 | -0.2 | -0.05 | 385.9 | 386.45 | 383.35 | 21019 |
| 1729196760 | 384.9 | 1.65 | 0.43 | 382.95 | 390.75 | 382.4 | 37382 |
| 1729110360 | 383.25 | -0.9 | -0.23 | 385.95 | 385.95 | 377.05 | 32390 |
| 1729023960 | 384.15 | -0.3 | -0.08 | 384.95 | 387.15 | 381 | 30711 |
| 1728937620 | 384.45 | 3.55 | 0.93 | 380 | 388.65 | 379.55 | 47081 |
| 1728678360 | 380.9 | 0.4 | 0.11 | 380.8 | 381.35 | 377.6 | 29251 |
| 1728591960 | 380.5 | -1.3 | -0.34 | 380.85 | 383.15 | 377.75 | 42327 |
| 1728505560 | 381.8 | 3.8 | 1.01 | 376.55 | 383.9 | 376.55 | 33780 |
| 1728419160 | 378 | 5 | 1.34 | 373.25 | 378.55 | 369.05 | 48732 |
| 1728332760 | 373 | -6.25 | -1.65 | 379.6 | 379.8 | 372.9 | 45004 |
| 1728073560 | 379.25 | 1.85 | 0.49 | 377.35 | 383.65 | 377.35 | 20472 |
| 1727987220 | 377.4 | -0.25 | -0.07 | 377.8 | 380.3 | 375.65 | 18451 |
| 1727900820 | 377.65 | -2.2 | -0.58 | 379.75 | 381.3 | 377.15 | 27324 |
| 1727814420 | 379.85 | -6.7 | -1.73 | 385.3 | 387.95 | 378.4 | 48785 |
| 1727728020 | 386.55 | 3.35 | 0.87 | 382.75 | 386.55 | 380.85 | 25657 |
| 1727468760 | 383.2 | -2.85 | -0.74 | 386.45 | 387.5 | 383 | 30829 |
| 1727382360 | 386.05 | -2.1 | -0.54 | 390.3 | 391.65 | 384.15 | 34015 |
| 1727295960 | 388.15 | 4.1 | 1.07 | 383.65 | 388.3 | 382.55 | 24438 |
| 1727209560 | 384.05 | -6.1 | -1.56 | 390.65 | 391.15 | 382.2 | 31962 |
| 1727123160 | 390.15 | -0.3 | -0.08 | 391.95 | 393.9 | 386.6 | 30698 |
| 1726864020 | 390.45 | -3 | -0.76 | 393.35 | 393.35 | 389.8 | 17334 |
| 1726777560 | 393.45 | 5.5 | 1.42 | 392.15 | 396.7 | 391.05 | 50135 |
| 1726691220 | 387.95 | -3.4 | -0.87 | 392.8 | 393.15 | 386.8 | 25691 |
| 1726604760 | 391.35 | 3.65 | 0.94 | 390.55 | 397.35 | 388.75 | 57204 |
| 1726518420 | 387.7 | -1.2 | -0.31 | 388 | 389.4 | 384.8 | 23696 |
| 1726259160 | 388.9 | 3.5 | 0.91 | 386.2 | 389.6 | 383.95 | 28382 |
| 1726172760 | 385.4 | 0.8 | 0.21 | 384.4 | 386.4 | 380.2 | 38096 |
| 1726086360 | 384.6 | 8.55 | 2.27 | 374 | 384.6 | 372 | 22573 |
| 1725999960 | 376.05 | 8.9 | 2.42 | 366.2 | 377.4 | 365 | 34110 |
| 1725913620 | 367.15 | 4.8 | 1.32 | 364.2 | 369.85 | 364.1 | 25053 |
| 1725654360 | 362.35 | -4.65 | -1.27 | 366.95 | 370.6 | 361.65 | 28631 |
| 1725567960 | 367 | -2.5 | -0.68 | 369.5 | 372.65 | 365.25 | 29388 |
| 1725481560 | 369.5 | -1.15 | -0.31 | 367.5 | 370.95 | 365.3 | 25667 |
| 1725395160 | 370.65 | -7.25 | -1.92 | 376.95 | 379.65 | 368.95 | 28808 |
| 1725308760 | 377.9 | 0.35 | 0.09 | 377.5 | 379.7 | 375.2 | 23493 |
| 1725049560 | 377.55 | 4.65 | 1.25 | 374.75 | 377.55 | 373 | 22921 |
| 1724963160 | 372.9 | 3.4 | 0.92 | 368.5 | 380.9 | 368.05 | 26117 |
| 1724876760 | 369.5 | -0.35 | -0.09 | 371 | 373 | 366.2 | 26370 |
| 1724790420 | 369.85 | -0.6 | -0.16 | 370.5 | 371.55 | 367.75 | 15596 |
| 1724704020 | 370.45 | -1.95 | -0.52 | 372.7 | 374.2 | 368.45 | 28651 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
