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 | -8.5 | -2.65625 | 320 | 321 | 300 | 644244 | 307.96142209 | DE |
| 4 | -17 | -5.17503805175 | 328.5 | 349 | 300 | 627316 | 320.00786345 | DE |
| 12 | -15.5 | -4.74006116208 | 327 | 355 | 300 | 699323 | 331.48972163 | DE |
| 26 | 17.5 | 5.95238095238 | 294 | 355 | 275.5 | 810804 | 317.92019572 | DE |
| 52 | 45.5 | 17.1052631579 | 266 | 355 | 213 | 555869 | 299.0536715 | DE |
| 156 | 76.5 | 32.5531914894 | 235 | 355 | 161.4 | 445455 | 262.86185798 | DE |
| 260 | 81.5 | 35.4347826087 | 230 | 355 | 70 | 428057 | 237.38154036 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 311.5 | -1 | -0.32 | 310 | 316 | 310 | 472742 |
| 1718814600 | 312.5 | -4.5 | -1.42 | 320 | 321 | 312.5 | 641935 |
| 1718728200 | 317 | 5.5 | 1.77 | 314 | 319.5 | 312.5 | 551798 |
| 1718641800 | 311.5 | 7 | 2.30 | 300 | 311.5 | 300 | 207299 |
| 1718382600 | 304.5 | 3 | 1.00 | 302 | 304.5 | 300 | 1042177 |
| 1718296200 | 301.5 | -15 | -4.74 | 320 | 320 | 301.5 | 778013 |
| 1718209800 | 316.5 | 1 | 0.32 | 317.5 | 317.5 | 311.5 | 527098 |
| 1718123400 | 315.5 | -3.5 | -1.10 | 317 | 319 | 315 | 281902 |
| 1718037000 | 319 | 0.5 | 0.16 | 321.5 | 321.5 | 316.5 | 262551 |
| 1717777800 | 318.5 | -2 | -0.62 | 317 | 319.5 | 315 | 1145450 |
| 1717691400 | 320.5 | 0 | 0.00 | 318.5 | 325 | 318.5 | 237066 |
| 1717605000 | 320.5 | -4 | -1.23 | 328 | 328 | 316.5 | 875123 |
| 1717518600 | 324.5 | -7 | -2.11 | 331 | 340.5 | 324.5 | 817758 |
| 1717432200 | 331.5 | -0.5 | -0.15 | 335 | 349 | 320.5 | 805406 |
| 1717173000 | 332 | 9 | 2.79 | 324 | 332 | 321.5 | 1339536 |
| 1717086600 | 323 | -2.5 | -0.77 | 327 | 328.5 | 323 | 471321 |
| 1717000200 | 325.5 | 0.5 | 0.15 | 326.5 | 327 | 322.5 | 888676 |
| 1716913800 | 325 | -5 | -1.52 | 330 | 333.5 | 324.5 | 291866 |
| 1716568200 | 330 | 3 | 0.92 | 330 | 330 | 324.5 | 451643 |
| 1716481800 | 327 | -1.5 | -0.46 | 328.5 | 330 | 326 | 302391 |
| 1716395400 | 328.5 | -4.5 | -1.35 | 333 | 333 | 327.5 | 286071 |
| 1716309000 | 333 | -1 | -0.30 | 340 | 340 | 332 | 359030 |
| 1716222600 | 334 | -0.5 | -0.15 | 345 | 345 | 332.5 | 740680 |
| 1715963400 | 334.5 | -5 | -1.47 | 339 | 341.5 | 334 | 378677 |
| 1715877000 | 339.5 | 8.5 | 2.57 | 331.5 | 340 | 328.5 | 1467160 |
| 1715790600 | 331 | -9 | -2.65 | 336 | 338.5 | 331 | 1086576 |
| 1715704200 | 340 | -1.5 | -0.44 | 347 | 351.5 | 340 | 443075 |
| 1715617800 | 341.5 | -9 | -2.57 | 337 | 352.5 | 337 | 2137828 |
| 1715358600 | 350.5 | 9.5 | 2.79 | 344.5 | 351 | 341.5 | 1880202 |
| 1715272200 | 341 | -0.5 | -0.15 | 340 | 345 | 340 | 1914642 |
| 1715185800 | 341.5 | 1 | 0.29 | 341 | 343 | 340 | 583018 |
| 1715099400 | 340.5 | 0.5 | 0.15 | 345 | 345.5 | 340 | 231861 |
| 1714753800 | 340 | -3 | -0.87 | 345 | 345 | 340 | 408384 |
| 1714667400 | 343 | -0.5 | -0.15 | 347 | 347 | 338 | 775491 |
| 1714581000 | 343.5 | 2 | 0.59 | 337 | 344 | 336 | 107530 |
| 1714494600 | 341.5 | -4 | -1.16 | 355 | 355 | 340 | 421984 |
| 1714408200 | 345.5 | 2.5 | 0.73 | 344 | 350.5 | 341.5 | 491218 |
| 1714149000 | 343 | 7.5 | 2.24 | 337.5 | 343 | 334 | 219087 |
| 1714062600 | 335.5 | 1.5 | 0.45 | 334 | 337 | 331.5 | 527717 |
| 1713976200 | 334 | 0 | 0.00 | 335 | 335 | 331.5 | 227195 |
| 1713889800 | 334 | 2.5 | 0.75 | 330 | 338 | 330 | 237953 |
| 1713803400 | 331.5 | 1.5 | 0.45 | 330 | 335.5 | 330 | 309085 |
| 1713544200 | 330 | -2.5 | -0.75 | 330 | 333 | 329 | 409012 |
| 1713457800 | 332.5 | 3 | 0.91 | 330 | 333 | 329 | 374636 |
| 1713371400 | 329.5 | 0.5 | 0.15 | 340 | 340 | 328.5 | 1825024 |
| 1713285000 | 329 | -6.5 | -1.94 | 334 | 335.5 | 325 | 973333 |
| 1713198600 | 335.5 | -3 | -0.89 | 333.5 | 337 | 333.5 | 512381 |
| 1712939400 | 338.5 | 1 | 0.30 | 337.5 | 342 | 336.5 | 108144 |
| 1712853000 | 337.5 | 3.5 | 1.05 | 334 | 337.5 | 330.5 | 2286130 |
| 1712766600 | 334 | 5 | 1.52 | 329.5 | 335 | 329.5 | 768088 |
| 1712680200 | 329 | -5 | -1.50 | 333.5 | 335 | 328.5 | 243529 |
| 1712593800 | 334 | 5.5 | 1.67 | 328 | 335 | 328 | 355326 |
| 1712334600 | 328.5 | -1 | -0.30 | 326 | 329.5 | 326 | 470800 |
| 1712248200 | 329.5 | -0.5 | -0.15 | 329.5 | 332.5 | 329.5 | 374104 |
| 1712161800 | 330 | 0 | 0.00 | 328.5 | 332 | 328 | 1760262 |
| 1712075400 | 330 | 0.5 | 0.15 | 330 | 331.5 | 326.5 | 1324076 |
| 1711647000 | 329.5 | 3.5 | 1.07 | 327 | 334 | 324 | 223765 |
| 1711560600 | 326 | 2.5 | 0.77 | 326 | 326 | 322 | 259503 |
| 1711474200 | 323.5 | 2 | 0.62 | 321.5 | 326.5 | 321 | 256690 |
| 1711387800 | 321.5 | -2 | -0.62 | 316.5 | 324 | 316.5 | 2611419 |
| 1711128600 | 323.5 | 1 | 0.31 | 323 | 323.5 | 317 | 707916 |
| 1711042200 | 322.5 | 4.5 | 1.42 | 319.5 | 324 | 315 | 503664 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
