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 | 38 | 11.4457831325 | 332 | 376 | 329 | 316 | 337.13624842 | DE |
| 4 | 44 | 13.4969325153 | 326 | 376 | 313 | 297 | 326.4486532 | DE |
| 12 | 49 | 15.2647975078 | 321 | 376 | 307 | 342 | 321.81916039 | DE |
| 26 | 0 | 0 | 370 | 376 | 307 | 214 | 328.64494582 | DE |
| 52 | -34 | -8.41584158416 | 404 | 492 | 307 | 159 | 352.01925091 | DE |
| 156 | -258 | -41.0828025478 | 628 | 630 | 307 | 121 | 424.86122844 | DE |
| 260 | -390 | -51.3157894737 | 760 | 964 | 307 | 120 | 519.82896089 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 339 | -5 | -1.45 | 345 | 350 | 339 | 174 |
| 1740072600 | 344 | 7 | 2.08 | 337 | 344 | 336 | 206 |
| 1739986200 | 337 | 0 | 0.00 | 337 | 338 | 330 | 486 |
| 1739899800 | 337 | 7 | 2.12 | 331 | 337 | 329 | 487 |
| 1739813400 | 330 | -2 | -0.60 | 332 | 333 | 329 | 225 |
| 1739554200 | 332 | 0 | 0.00 | 333 | 333 | 330 | 25 |
| 1739467800 | 332 | 10 | 3.11 | 321 | 332 | 320 | 692 |
| 1739381400 | 322 | 2 | 0.63 | 321 | 324 | 321 | 48 |
| 1739295000 | 320 | 4 | 1.27 | 316 | 320 | 316 | 158 |
| 1739208600 | 316 | 1 | 0.32 | 318 | 318 | 313 | 381 |
| 1738949400 | 315 | -1 | -0.32 | 317 | 318 | 314 | 428 |
| 1738863000 | 316 | -4 | -1.25 | 320 | 321 | 314 | 720 |
| 1738776600 | 320 | -5 | -1.54 | 325 | 325 | 319 | 136 |
| 1738690200 | 325 | -1 | -0.31 | 326 | 326 | 321 | 78 |
| 1738603800 | 326 | -5 | -1.51 | 330 | 330 | 320 | 380 |
| 1738344600 | 331 | 0 | 0.00 | 331 | 331 | 327 | 53 |
| 1738258200 | 331 | 8 | 2.48 | 324 | 331 | 323 | 213 |
| 1738171800 | 323 | 0 | 0.00 | 324 | 326 | 320 | 198 |
| 1738085400 | 323 | -1 | -0.31 | 324 | 324 | 318 | 490 |
| 1737999000 | 324 | -2 | -0.61 | 326 | 329 | 321 | 362 |
| 1737739800 | 326 | 5 | 1.56 | 323 | 328 | 322 | 412 |
| 1737653400 | 321 | -2 | -0.62 | 324 | 324 | 321 | 95 |
| 1737567000 | 323 | 0 | 0.00 | 323 | 323 | 323 | 0 |
| 1737480600 | 323 | -1 | -0.31 | 323 | 325 | 322 | 61 |
| 1737394200 | 324 | 8 | 2.53 | 318 | 324 | 318 | 210 |
| 1737135000 | 316 | -1 | -0.32 | 316 | 320 | 315 | 1582 |
| 1737048600 | 317 | -4 | -1.25 | 321 | 325 | 314 | 776 |
| 1736962200 | 321 | 1 | 0.31 | 322 | 322 | 316 | 683 |
| 1736875800 | 320 | 4 | 1.27 | 322 | 324 | 314 | 1202 |
| 1736789400 | 316 | -5 | -1.56 | 320 | 320 | 316 | 355 |
| 1736530200 | 321 | -5 | -1.53 | 326 | 326 | 321 | 89 |
| 1736443800 | 326 | 2 | 0.62 | 328 | 328 | 323 | 190 |
| 1736357400 | 324 | 1 | 0.31 | 322 | 325 | 321 | 155 |
| 1736271000 | 323 | 0 | 0.00 | 327 | 327 | 323 | 163 |
| 1736184600 | 323 | 5 | 1.57 | 318 | 327 | 318 | 1008 |
| 1735925400 | 318 | -7 | -2.15 | 326 | 326 | 318 | 201 |
| 1735839000 | 325 | 7 | 2.20 | 324 | 325 | 322 | 103 |
| 1735666200 | 318 | -1 | -0.31 | 323 | 323 | 318 | 25 |
| 1735579800 | 319 | 3 | 0.95 | 321 | 322 | 319 | 1063 |
| 1735320600 | 316 | 3 | 0.96 | 313 | 319 | 310 | 136 |
| 1735061400 | 313 | 2 | 0.64 | 309 | 313 | 308.5 | 297 |
| 1734975000 | 311 | -1 | -0.32 | 316 | 316 | 307 | 394 |
| 1734715800 | 312 | -5 | -1.58 | 317 | 317 | 310 | 206 |
| 1734629400 | 317 | -2 | -0.63 | 320 | 321 | 316 | 368 |
| 1734543000 | 319 | -3 | -0.93 | 322 | 323 | 317 | 494 |
| 1734456600 | 322 | -9 | -2.72 | 328 | 329 | 322 | 713 |
| 1734370200 | 331 | -9 | -2.65 | 340 | 340 | 328 | 95 |
| 1734111000 | 340 | 14 | 4.29 | 326 | 340 | 326 | 196 |
| 1734024600 | 326 | -2 | -0.61 | 328 | 334 | 320 | 368 |
| 1733938200 | 328 | 7 | 2.18 | 324 | 328 | 323 | 336 |
| 1733851800 | 321 | 4 | 1.26 | 317 | 323 | 315 | 422 |
| 1733765400 | 317 | 4 | 1.28 | 316 | 325 | 310 | 428 |
| 1733506200 | 313 | 0 | 0.00 | 313 | 321 | 310 | 139 |
| 1733419800 | 313 | -1 | -0.32 | 314 | 320 | 308 | 191 |
| 1733333400 | 314 | 4 | 1.29 | 312 | 318 | 311 | 20 |
| 1733247000 | 310 | 0 | 0.00 | 310 | 315 | 310 | 53 |
| 1733160600 | 310 | -10 | -3.13 | 321 | 321 | 307 | 56 |
| 1732901400 | 320 | -2 | -0.62 | 322 | 330 | 317 | 75 |
| 1732815000 | 322 | -5 | -1.53 | 327 | 328 | 322 | 144 |
| 1732728600 | 327 | 1 | 0.31 | 326 | 328 | 325 | 77 |
| 1732642200 | 326 | -2 | -0.61 | 326 | 335 | 326 | 85 |
| 1732555800 | 328 | 0 | 0.00 | 328 | 328 | 326 | 67 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
