News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.8 | -1.02758247701 | 369.8 | 372 | 362.3 | 20761608 | 365.17628542 | DE |
| 4 | 18 | 5.1724137931 | 348 | 373.9 | 347 | 16997874 | 363.14866413 | DE |
| 12 | 60.3 | 19.7252208047 | 305.7 | 373.9 | 302.9 | 16146486 | 340.28646542 | DE |
| 26 | 71.8 | 24.4051665534 | 294.2 | 373.9 | 277.7 | 19245118 | 316.84793284 | DE |
| 52 | 95.7 | 35.4051054384 | 270.3 | 373.9 | 258.6 | 20871242 | 298.61088131 | DE |
| 156 | 107.1 | 41.3673232908 | 258.9 | 373.9 | 194.35 | 20726231 | 271.61665343 | DE |
| 260 | 127.4 | 53.3948030176 | 238.6 | 373.9 | 194.35 | 22267048 | 253.77568328 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727195400 | 364.3 | -1.6 | -0.44 | 363.9 | 366.1 | 362.3 | 15279102 |
| 1727109000 | 365.9 | 2.5 | 0.69 | 364.5 | 366.4 | 362.9 | 14392965 |
| 1726849800 | 363.4 | -2.1 | -0.57 | 364.2 | 367.7 | 362.7 | 38186869 |
| 1726763400 | 365.5 | -2.9 | -0.79 | 371.3 | 372 | 363.5 | 15547039 |
| 1726677000 | 368.4 | -0.8 | -0.22 | 369.8 | 370.5 | 367.2 | 20402064 |
| 1726590600 | 369.2 | -1.4 | -0.38 | 372.2 | 373.9 | 369.2 | 16521808 |
| 1726504200 | 370.6 | 6.1 | 1.67 | 365 | 370.9 | 364.2 | 8650051 |
| 1726245000 | 364.5 | -4.5 | -1.22 | 369 | 369 | 362.3 | 16506566 |
| 1726158600 | 369 | 2.3 | 0.63 | 368.9 | 370.1 | 367 | 11137970 |
| 1726072200 | 366.7 | -0.9 | -0.24 | 367.4 | 367.7 | 365.4 | 10905180 |
| 1725985800 | 367.6 | -1.1 | -0.30 | 369 | 369 | 365 | 16030429 |
| 1725899400 | 368.7 | 2.1 | 0.57 | 368.5 | 369.7 | 364.2 | 14930901 |
| 1725640200 | 366.6 | 0.4 | 0.11 | 365 | 368.1 | 364.7 | 22186351 |
| 1725553800 | 366.2 | 3.3 | 0.91 | 360.4 | 368 | 360.4 | 13266644 |
| 1725467400 | 362.9 | 1.2 | 0.33 | 359.2 | 364.3 | 359.2 | 24144726 |
| 1725381000 | 361.7 | 5.6 | 1.57 | 358.3 | 363.2 | 357.8 | 12338352 |
| 1725294600 | 356.1 | 2.4 | 0.68 | 354.7 | 356.9 | 353.3 | 15100260 |
| 1725035400 | 353.7 | 1.2 | 0.34 | 353.4 | 354.6 | 351.5 | 21908271 |
| 1724949000 | 352.5 | 4.2 | 1.21 | 350.4 | 353.1 | 348.9 | 11382487 |
| 1724862600 | 348.3 | -3.4 | -0.97 | 348 | 350.4 | 347 | 21139452 |
| 1724776200 | 351.7 | 2.6 | 0.74 | 348.8 | 351.9 | 348.3 | 10086242 |
| 1724430600 | 349.1 | 2.5 | 0.72 | 347.4 | 349.9 | 345.9 | 16604672 |
| 1724344200 | 346.6 | 6.8 | 2.00 | 341.2 | 347.3 | 340.9 | 19699416 |
| 1724257800 | 339.8 | 1 | 0.30 | 339 | 340.8 | 337.7 | 21772131 |
| 1724171400 | 338.8 | -2.6 | -0.76 | 340.5 | 341.4 | 338 | 10354106 |
| 1724085000 | 341.4 | 0.2 | 0.06 | 341.4 | 343.4 | 340 | 6456314 |
| 1723825800 | 341.2 | 0 | 0.00 | 341.5 | 342.3 | 339.7 | 10492086 |
| 1723739400 | 341.2 | 0.6 | 0.18 | 341.5 | 341.6 | 338.6 | 10661135 |
| 1723653000 | 340.6 | 5.6 | 1.67 | 336.5 | 340.6 | 336.5 | 20408821 |
| 1723566600 | 335 | 1.5 | 0.45 | 333.8 | 338 | 333.8 | 17401821 |
| 1723480200 | 333.5 | 3 | 0.91 | 331.7 | 333.89999 | 331 | 13428862 |
| 1723221000 | 330.5 | 1.5 | 0.46 | 328.5 | 331.1 | 326.2 | 16180704 |
| 1723134600 | 329 | -0.3 | -0.09 | 328.6 | 329.3 | 325.39999 | 51818203 |
| 1723048200 | 329.3 | 9.1 | 2.84 | 321.6 | 329.3 | 321.6 | 21229274 |
| 1722961800 | 320.2 | -0.9 | -0.28 | 322.2 | 322.39999 | 316.7 | 35115407 |
| 1722875400 | 321.1 | -5.6 | -1.71 | 321.2 | 324.7 | 318.8 | 19340800 |
| 1722616200 | 326.7 | -3.4 | -1.03 | 327.39999 | 328.7 | 323 | 16887533 |
| 1722529800 | 330.1 | -1.5 | -0.45 | 331.2 | 335.2 | 330 | 16552453 |
| 1722443400 | 331.6 | -0.1 | -0.03 | 331.89999 | 334.2 | 330.5 | 16316603 |
| 1722357000 | 331.7 | 0.8 | 0.24 | 330 | 332.7 | 328.5 | 10497236 |
| 1722270600 | 330.89999 | 3.8 | 1.16 | 330 | 333.5 | 328.2 | 10442437 |
| 1722011400 | 327.1 | 1.5 | 0.46 | 325.1 | 328.6 | 323.39999 | 15946748 |
| 1721925000 | 325.6 | -1.6 | -0.49 | 325.6 | 327 | 323.39999 | 8202334 |
| 1721838600 | 327.2 | 1.3 | 0.40 | 322.89999 | 327.3 | 321.89999 | 12825464 |
| 1721752200 | 325.89999 | -0.3 | -0.09 | 326.5 | 327 | 324.7 | 17803581 |
| 1721665800 | 326.2 | 0.2 | 0.06 | 326.8 | 327.8 | 325 | 7602085 |
| 1721406600 | 326 | 1.1 | 0.34 | 324.1 | 326 | 322.5 | 10280888 |
| 1721320200 | 324.89999 | 3.3 | 1.03 | 323.5 | 324.89999 | 321.2 | 19351076 |
| 1721233800 | 321.6 | 2.7 | 0.85 | 318.39999 | 321.6 | 316.39999 | 31085537 |
| 1721147400 | 318.89999 | 3.2 | 1.01 | 314.7 | 319.8 | 314.1 | 13011863 |
| 1721061000 | 315.7 | -2.6 | -0.82 | 317.5 | 318.6 | 314.6 | 11565380 |
| 1720801800 | 318.3 | 4.3 | 1.37 | 315.89999 | 318.3 | 314.6 | 14951002 |
| 1720715400 | 314 | 3.4 | 1.09 | 311.7 | 314 | 311.2 | 10638469 |
| 1720629000 | 310.6 | 2.2 | 0.71 | 309.6 | 311.3 | 309.2 | 8702543 |
| 1720542600 | 308.39999 | -1 | -0.32 | 309.6 | 311.6 | 307.39999 | 10213753 |
| 1720456200 | 309.39999 | -1.6 | -0.51 | 311.3 | 312.7 | 309 | 9897706 |
| 1720197000 | 311 | 3.3 | 1.07 | 307.89999 | 311.3 | 307.6 | 17150847 |
| 1720110600 | 307.7 | 3.5 | 1.15 | 304.39999 | 308.89999 | 304.39999 | 9349870 |
| 1720024200 | 304.2 | -0.2 | -0.07 | 305.7 | 308.1 | 302.89999 | 12359768 |
| 1719937800 | 304.39999 | -2.9 | -0.94 | 306.8 | 306.89999 | 302.89999 | 19165923 |
| 1719851400 | 307.3 | 1.3 | 0.42 | 308.2 | 310.39999 | 306.39999 | 12179055 |
| 1719592200 | 306 | -0.5 | -0.16 | 308 | 310.39999 | 305.5 | 36971440 |
| 1719505800 | 306.5 | -1.1 | -0.36 | 307.7 | 309.6 | 306.1 | 29405556 |
| 1719419400 | 307.6 | 0 | 0.00 | 307.89999 | 311.1 | 307.2 | 30527862 |
| 1719333000 | 307.6 | -0.8 | -0.26 | 308 | 310.39999 | 306 | 22897590 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
