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 | 33 | 8.08823529412 | 408 | 459.5 | 407.5 | 4176 | 433.92775037 | DE |
| 4 | 79.5 | 21.9917012448 | 361.5 | 459.5 | 361.5 | 3239 | 404.77198546 | DE |
| 12 | 98 | 28.5714285714 | 343 | 459.5 | 340 | 3999 | 384.63707194 | DE |
| 26 | 114.5 | 35.0689127106 | 326.5 | 459.5 | 316.5 | 3953 | 359.30649875 | DE |
| 52 | 183.5 | 71.2621359223 | 257.5 | 459.5 | 225 | 3465 | 323.2162619 | DE |
| 156 | 172.5 | 64.2458100559 | 268.5 | 459.5 | 225 | 2967 | 304.28313169 | DE |
| 260 | 265.6 | 151.425313569 | 175.4 | 459.5 | 115 | 2685 | 267.91331949 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 443.5 | 4.5 | 1.03 | 434.5 | 444.5 | 434.5 | 3044 |
| 1721925000 | 439 | 9.5 | 2.21 | 426 | 439 | 419 | 3650 |
| 1721838600 | 429.5 | -7 | -1.60 | 435.5 | 435.5 | 426.5 | 2717 |
| 1721752200 | 436.5 | 22 | 5.31 | 450 | 459.5 | 426.5 | 8508 |
| 1721665800 | 414.5 | 7 | 1.72 | 408 | 422 | 407.5 | 2960 |
| 1721406600 | 407.5 | 1 | 0.25 | 406 | 413.5 | 403 | 3641 |
| 1721320200 | 406.5 | 2 | 0.49 | 405 | 408 | 402 | 1771 |
| 1721233800 | 404.5 | 1.5 | 0.37 | 407 | 408.5 | 403 | 2290 |
| 1721147400 | 403 | 5 | 1.26 | 399 | 408.5 | 397.5 | 3415 |
| 1721061000 | 398 | 1 | 0.25 | 397 | 400 | 396 | 1897 |
| 1720801800 | 397 | -0.5 | -0.13 | 396 | 400.5 | 393 | 1848 |
| 1720715400 | 397.5 | 12 | 3.11 | 387 | 400.5 | 385 | 2183 |
| 1720629000 | 385.5 | 6 | 1.58 | 379 | 389.5 | 378 | 1948 |
| 1720542600 | 379.5 | -12 | -3.07 | 390 | 394 | 379.5 | 2072 |
| 1720456200 | 391.5 | 0.5 | 0.13 | 390 | 393.5 | 385 | 2729 |
| 1720197000 | 391 | -6.5 | -1.64 | 398 | 403 | 391 | 6196 |
| 1720110600 | 397.5 | 6 | 1.53 | 393.5 | 399.5 | 391 | 3745 |
| 1720024200 | 391.5 | 10 | 2.62 | 386 | 397.5 | 385 | 3860 |
| 1719937800 | 381.5 | 9.5 | 2.55 | 374.5 | 388 | 369 | 4044 |
| 1719851400 | 372 | 20.5 | 5.83 | 361.5 | 372 | 361.5 | 4951 |
| 1719592200 | 351.5 | -10.5 | -2.90 | 361 | 364 | 344.5 | 9295 |
| 1719505800 | 362 | -2.5 | -0.69 | 364 | 365.5 | 353 | 6509 |
| 1719419400 | 364.5 | -7 | -1.88 | 372.5 | 378 | 364 | 4549 |
| 1719333000 | 371.5 | -12.5 | -3.26 | 382 | 383.5 | 369 | 3218 |
| 1719246600 | 384 | 11 | 2.95 | 373 | 384.5 | 371 | 3460 |
| 1718987400 | 373 | -3 | -0.80 | 376.5 | 381 | 373 | 8390 |
| 1718901000 | 376 | 4.5 | 1.21 | 371 | 380 | 370 | 2559 |
| 1718814600 | 371.5 | 7 | 1.92 | 364 | 372.5 | 364 | 2742 |
| 1718728200 | 364.5 | 7 | 1.96 | 360 | 365.5 | 360 | 2307 |
| 1718641800 | 357.5 | 9 | 2.58 | 348 | 359 | 347 | 6049 |
| 1718382600 | 348.5 | -18.5 | -5.04 | 360 | 360 | 341.5 | 12278 |
| 1718296200 | 367 | -21.5 | -5.53 | 388 | 388 | 365 | 5875 |
| 1718209800 | 388.5 | 2 | 0.52 | 385 | 388.5 | 381 | 7531 |
| 1718123400 | 386.5 | -10.5 | -2.64 | 394.5 | 395.5 | 384 | 5326 |
| 1718037000 | 397 | -5 | -1.24 | 398 | 398 | 393 | 4335 |
| 1717777800 | 402 | 3 | 0.75 | 398 | 402 | 392.5 | 3211 |
| 1717691400 | 399 | -0.5 | -0.13 | 399.5 | 402.5 | 396.5 | 3213 |
| 1717605000 | 399.5 | 4 | 1.01 | 395.5 | 401.5 | 395 | 3137 |
| 1717518600 | 395.5 | -0.5 | -0.13 | 396 | 399.5 | 393.5 | 4118 |
| 1717432200 | 396 | -9.5 | -2.34 | 406 | 406 | 393 | 3045 |
| 1717173000 | 405.5 | 11 | 2.79 | 395 | 406.5 | 395 | 8384 |
| 1717086600 | 394.5 | 4.5 | 1.15 | 389 | 394.5 | 387 | 2714 |
| 1717000200 | 390 | -4.5 | -1.14 | 393 | 395 | 387.5 | 3055 |
| 1716913800 | 394.5 | -4.5 | -1.13 | 399 | 399 | 393.5 | 2569 |
| 1716827400 | 399 | 5 | 1.27 | 402.5 | 404.5 | 392 | 4941 |
| 1716568200 | 394 | 8 | 2.07 | 386 | 394 | 385 | 3932 |
| 1716481800 | 386 | 8 | 2.12 | 378 | 388.5 | 378 | 2807 |
| 1716395400 | 378 | 0 | 0.00 | 377 | 380 | 374 | 1106 |
| 1716309000 | 378 | 3.5 | 0.93 | 373.5 | 378 | 369.5 | 2518 |
| 1716222600 | 374.5 | -2.5 | -0.66 | 378 | 381 | 374.5 | 1415 |
| 1715963400 | 377 | -5 | -1.31 | 382 | 383.5 | 377 | 3543 |
| 1715877000 | 382 | -1.5 | -0.39 | 384 | 384 | 378.5 | 5440 |
| 1715790600 | 383.5 | 8.5 | 2.27 | 382 | 383.5 | 374 | 8544 |
| 1715704200 | 375 | 3 | 0.81 | 372.5 | 375.5 | 370.5 | 5668 |
| 1715617800 | 372 | 4 | 1.09 | 367 | 374 | 367 | 1688 |
| 1715358600 | 368 | -1 | -0.27 | 369 | 375 | 366 | 4737 |
| 1715272200 | 369 | 5 | 1.37 | 363.5 | 370 | 363.5 | 2236 |
| 1715185800 | 364 | 14.5 | 4.15 | 349 | 364 | 349 | 5231 |
| 1715099400 | 349.5 | 4.5 | 1.30 | 345.5 | 349.5 | 344.5 | 2186 |
| 1715013000 | 345 | 1.5 | 0.44 | 343 | 345 | 340 | 949 |
| 1714753800 | 343.5 | 3.5 | 1.03 | 340 | 346 | 339 | 2113 |
| 1714667400 | 340 | -6 | -1.73 | 347.5 | 347.5 | 338 | 3385 |
| 1714494600 | 346 | 0 | 0.00 | 347 | 348 | 344.5 | 2109 |
| 1714408200 | 346 | 3.5 | 1.02 | 342 | 346.5 | 341 | 1689 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
