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 | -16 | -5.31561461794 | 301 | 301 | 279 | 22065 | 289.72330185 | DE |
| 4 | 8 | 2.8880866426 | 277 | 312 | 255 | 68418 | 288.96699017 | DE |
| 12 | -27 | -8.65384615385 | 312 | 353 | 255 | 63834 | 306.02282628 | DE |
| 26 | 84.5 | 42.144638404 | 200.5 | 353 | 190.4 | 67718 | 282.95494768 | DE |
| 52 | 56 | 24.4541484716 | 229 | 353 | 190.4 | 76747 | 281.02328079 | DE |
| 156 | -310 | -52.1008403361 | 595 | 623 | 130 | 104273 | 309.96877226 | DE |
| 260 | -46.5 | -14.0271493213 | 331.5 | 656 | 130 | 99606 | 353.42484241 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 285 | -7 | -2.40 | 290 | 290 | 285 | 16645 |
| 1722011400 | 292 | 8 | 2.82 | 286 | 292 | 286 | 9826 |
| 1721925000 | 284 | -12 | -4.05 | 285 | 286 | 279 | 37170 |
| 1721838600 | 296 | 1 | 0.34 | 293 | 298 | 293 | 22641 |
| 1721752200 | 295 | -17 | -5.45 | 301 | 301 | 295 | 24044 |
| 1721665800 | 312 | 19 | 6.48 | 300 | 312 | 300 | 272741 |
| 1721406600 | 293 | -3 | -1.01 | 292 | 297 | 291 | 8426 |
| 1721320200 | 296 | 1 | 0.34 | 295 | 301 | 294 | 113269 |
| 1721233800 | 295 | 6 | 2.08 | 292 | 297 | 292 | 103929 |
| 1721147400 | 289 | -6 | -2.03 | 287 | 291 | 283 | 71204 |
| 1721061000 | 295 | -2 | -0.67 | 291 | 298 | 291 | 58859 |
| 1720801800 | 297 | 20 | 7.22 | 283 | 305 | 283 | 127422 |
| 1720715400 | 277 | 22 | 8.63 | 269 | 282 | 267 | 138434 |
| 1720629000 | 255 | -11 | -4.14 | 269 | 270 | 255 | 91949 |
| 1720542600 | 266 | 1 | 0.38 | 271 | 271 | 264 | 28471 |
| 1720456200 | 265 | -26 | -8.93 | 280 | 280 | 262 | 139170 |
| 1720197000 | 291 | 25 | 9.40 | 270 | 294 | 270 | 72839 |
| 1720110600 | 266 | -8 | -2.92 | 271 | 273 | 266 | 13015 |
| 1720024200 | 274 | 1 | 0.37 | 275 | 279 | 273 | 8088 |
| 1719937800 | 273 | -5 | -1.80 | 277 | 277 | 272 | 10208 |
| 1719851400 | 278 | 2 | 0.72 | 276 | 280 | 274 | 4685 |
| 1719592200 | 276 | -1 | -0.36 | 277 | 280 | 274 | 16663 |
| 1719505800 | 277 | -7 | -2.46 | 290 | 290 | 277 | 12415 |
| 1719419400 | 284 | 3 | 1.07 | 288 | 288 | 282 | 16198 |
| 1719333000 | 281 | -7 | -2.43 | 282 | 285 | 281 | 10675 |
| 1719246600 | 288 | 6 | 2.13 | 289 | 290 | 283 | 45858 |
| 1718987400 | 282 | 2 | 0.71 | 278 | 286 | 278 | 152020 |
| 1718901000 | 280 | -6 | -2.10 | 280 | 280 | 276 | 26180 |
| 1718814600 | 286 | -2 | -0.69 | 290 | 290 | 286 | 15136 |
| 1718728200 | 288 | 1 | 0.35 | 281 | 288 | 280 | 17206 |
| 1718641800 | 287 | -6 | -2.05 | 285 | 287 | 283 | 20165 |
| 1718382600 | 293 | -3 | -1.01 | 286 | 293 | 284 | 3842 |
| 1718296200 | 296 | 16 | 5.71 | 285 | 296 | 285 | 152931 |
| 1718209800 | 280 | -3 | -1.06 | 281 | 286 | 278 | 81190 |
| 1718123400 | 283 | -5 | -1.74 | 287 | 287 | 276 | 3486 |
| 1718037000 | 288 | 5 | 1.77 | 284 | 288 | 280 | 66197 |
| 1717777800 | 283 | -7 | -2.41 | 285 | 285 | 279 | 34721 |
| 1717691400 | 290 | -1 | -0.34 | 290 | 291 | 290 | 68576 |
| 1717605000 | 291 | -6 | -2.02 | 291 | 291 | 291 | 7791 |
| 1717518600 | 297 | 9 | 3.13 | 293 | 298 | 290 | 66067 |
| 1717432200 | 288 | -7 | -2.37 | 292 | 292 | 284 | 44366 |
| 1717173000 | 295 | -3 | -1.01 | 294 | 295 | 294 | 233 |
| 1717086600 | 298 | 3 | 1.02 | 293 | 298 | 293 | 11836 |
| 1717000200 | 295 | -5 | -1.67 | 295 | 298 | 292 | 23206 |
| 1716913800 | 300 | 4 | 1.35 | 300 | 307 | 298 | 48204 |
| 1716568200 | 296 | -8 | -2.63 | 292 | 298 | 292 | 13827 |
| 1716481800 | 304 | -9 | -2.88 | 301 | 305 | 296 | 42230 |
| 1716395400 | 313 | -2 | -0.63 | 314 | 317 | 312 | 68251 |
| 1716309000 | 315 | -9 | -2.78 | 312 | 318 | 310 | 83799 |
| 1716222600 | 324 | 0 | 0.00 | 325 | 325 | 318 | 15439 |
| 1715963400 | 324 | -13 | -3.86 | 321 | 326 | 311 | 104366 |
| 1715877000 | 337 | -3 | -0.88 | 335 | 337 | 329 | 43515 |
| 1715790600 | 340 | -4 | -1.16 | 336 | 349 | 336 | 142070 |
| 1715704200 | 344 | -6 | -1.71 | 346 | 349 | 343 | 45674 |
| 1715617800 | 350 | -2 | -0.57 | 351 | 352 | 345 | 134908 |
| 1715358600 | 352 | 14 | 4.14 | 348 | 353 | 342 | 243766 |
| 1715272200 | 338 | 25 | 7.99 | 324 | 346 | 323 | 343723 |
| 1715185800 | 313 | 5 | 1.62 | 317 | 318 | 310 | 121038 |
| 1715099400 | 308 | -2 | -0.65 | 312 | 315 | 306 | 45426 |
| 1714753800 | 310 | 0 | 0.00 | 311 | 314 | 303 | 17440 |
| 1714667400 | 310 | 10 | 3.33 | 304 | 316 | 304 | 261433 |
| 1714581000 | 300 | 2.5 | 0.84 | 292 | 303 | 292 | 52554 |
| 1714494600 | 297.5 | -6.5 | -2.14 | 306 | 309 | 297.5 | 98751 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
