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 | -1 | -0.263852242744 | 379 | 382 | 372 | 106419 | 378.30146007 | DE |
| 4 | -4 | -1.04712041885 | 382 | 387 | 372 | 153774 | 382.18400293 | DE |
| 12 | 15 | 4.13223140496 | 363 | 387 | 359 | 170964 | 376.35901616 | DE |
| 26 | 25 | 7.0821529745 | 353 | 387 | 344 | 193988 | 364.79783515 | DE |
| 52 | 6 | 1.61290322581 | 372 | 390 | 338 | 192589 | 363.00169059 | DE |
| 156 | 38 | 11.1764705882 | 340 | 390 | 288 | 161646 | 354.21647861 | DE |
| 260 | 82 | 27.7027027027 | 296 | 390 | 198.5 | 170024 | 322.9183955 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 379 | 3 | 0.80 | 379 | 379 | 378 | 114891 |
| 1721925000 | 376 | 2 | 0.53 | 374 | 378 | 372 | 97311 |
| 1721838600 | 374 | -5 | -1.32 | 377 | 377 | 374 | 68082 |
| 1721752200 | 379 | -3 | -0.79 | 377 | 379 | 375 | 164929 |
| 1721665800 | 382 | 5 | 1.33 | 379 | 382 | 378 | 86884 |
| 1721406600 | 377 | -3 | -0.79 | 379 | 380 | 377 | 65821 |
| 1721320200 | 380 | -5 | -1.30 | 381 | 385 | 380 | 138606 |
| 1721233800 | 385 | 1 | 0.26 | 383 | 385 | 383 | 235014 |
| 1721147400 | 384 | -2 | -0.52 | 384 | 386 | 384 | 190534 |
| 1721061000 | 386 | 0 | 0.00 | 382 | 386 | 382 | 137070 |
| 1720801800 | 386 | 4 | 1.05 | 384 | 386 | 384 | 176802 |
| 1720715400 | 382 | -4 | -1.04 | 384 | 387 | 382 | 492810 |
| 1720629000 | 386 | 0 | 0.00 | 384 | 386 | 384 | 76981 |
| 1720542600 | 386 | 4 | 1.05 | 384 | 386 | 384 | 159090 |
| 1720456200 | 382 | 2 | 0.53 | 382 | 385 | 382 | 123835 |
| 1720197000 | 380 | -5 | -1.30 | 381 | 382 | 380 | 138366 |
| 1720110600 | 385 | 5 | 1.32 | 378 | 385 | 378 | 174992 |
| 1720024200 | 380 | -1 | -0.26 | 382 | 382 | 380 | 100340 |
| 1719937800 | 381 | -1 | -0.26 | 379 | 381 | 378 | 193248 |
| 1719851400 | 382 | 3 | 0.79 | 382 | 384 | 382 | 139883 |
| 1719592200 | 379 | 1 | 0.26 | 379 | 379 | 378 | 214941 |
| 1719505800 | 378 | 0 | 0.00 | 378 | 379 | 378 | 143468 |
| 1719419400 | 378 | 2 | 0.53 | 376 | 379 | 376 | 196323 |
| 1719333000 | 376 | -2 | -0.53 | 375 | 376 | 375 | 416176 |
| 1719246600 | 378 | -1 | -0.26 | 375 | 378 | 375 | 186602 |
| 1718987400 | 379 | 1 | 0.26 | 383 | 383 | 375 | 140391 |
| 1718901000 | 378 | -3 | -0.79 | 377 | 380 | 375 | 259091 |
| 1718814600 | 381 | -1 | -0.26 | 382 | 385 | 381 | 107736 |
| 1718728200 | 382 | 1 | 0.26 | 379 | 385 | 379 | 92497 |
| 1718641800 | 381 | 1 | 0.26 | 379 | 381 | 374 | 268772 |
| 1718382600 | 380 | 8 | 2.15 | 373 | 380 | 372 | 150652 |
| 1718296200 | 372 | -1 | -0.27 | 371 | 377 | 371 | 161341 |
| 1718209800 | 373 | 0 | 0.00 | 374 | 376 | 370 | 275331 |
| 1718123400 | 373 | 0 | 0.00 | 371 | 374 | 371 | 201162 |
| 1718037000 | 373 | 3 | 0.81 | 370 | 375 | 369 | 154734 |
| 1717777800 | 370 | 0 | 0.00 | 367 | 372 | 366 | 81291 |
| 1717691400 | 370 | 5 | 1.37 | 365 | 370 | 365 | 248875 |
| 1717605000 | 365 | 5 | 1.39 | 365 | 366 | 360 | 281122 |
| 1717518600 | 360 | -10 | -2.70 | 362 | 366 | 359 | 217895 |
| 1717432200 | 370 | 6 | 1.65 | 371 | 376 | 366 | 123474 |
| 1717173000 | 364 | 1 | 0.28 | 366 | 367 | 363 | 122112 |
| 1717086600 | 363 | -4 | -1.09 | 368 | 369 | 363 | 99715 |
| 1717000200 | 367 | -7 | -1.87 | 373 | 373 | 367 | 200797 |
| 1716913800 | 374 | 0 | 0.00 | 373 | 375 | 373 | 199524 |
| 1716568200 | 374 | -2 | -0.53 | 366 | 377 | 366 | 225395 |
| 1716481800 | 376 | 2 | 0.53 | 374 | 376 | 374 | 87714 |
| 1716395400 | 374 | 1 | 0.27 | 366 | 374 | 366 | 90787 |
| 1716309000 | 373 | -4 | -1.06 | 379 | 379 | 373 | 136522 |
| 1716222600 | 377 | 1 | 0.27 | 377 | 377 | 377 | 120888 |
| 1715963400 | 376 | 0 | 0.00 | 366 | 378 | 366 | 223272 |
| 1715877000 | 376 | 0 | 0.00 | 370 | 379 | 370 | 115379 |
| 1715790600 | 376 | 4 | 1.08 | 379 | 379 | 372 | 388267 |
| 1715704200 | 372 | -4 | -1.06 | 369 | 377 | 368 | 224207 |
| 1715617800 | 376 | 3 | 0.80 | 372 | 378 | 372 | 127925 |
| 1715358600 | 373 | 1.5 | 0.40 | 362 | 374 | 362 | 163441 |
| 1715272200 | 371.5 | -2 | -0.54 | 362 | 374 | 362 | 92133 |
| 1715185800 | 373.5 | 5.5 | 1.49 | 361 | 375 | 361 | 145084 |
| 1715099400 | 368 | -2 | -0.54 | 363 | 374 | 363 | 155381 |
| 1714753800 | 370 | -2 | -0.54 | 360 | 372 | 360 | 255532 |
| 1714667400 | 372 | 10 | 2.76 | 366 | 372 | 366 | 101989 |
| 1714581000 | 362 | -1 | -0.28 | 365 | 367 | 362 | 105753 |
| 1714494600 | 363 | -2 | -0.55 | 363 | 370 | 362 | 188539 |
| 1714408200 | 365 | 5 | 1.39 | 360 | 369 | 360 | 225739 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
