News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.45 | -1.90574678682 | 338.45 | 344.5 | 331.95 | 246140 | 340.85941775 | DE |
| 4 | -6.05 | -1.78967608342 | 338.05 | 352.65 | 331.95 | 430272 | 342.33930409 | DE |
| 12 | -57.9 | -14.8499615286 | 389.9 | 394.6 | 316.3 | 423540 | 344.06415665 | DE |
| 26 | -77.2 | -18.8660801564 | 409.2 | 413.65 | 316.3 | 380672 | 367.38835099 | DE |
| 52 | -111.9 | -25.2083802658 | 443.9 | 461.85 | 316.3 | 333980 | 397.5015215 | DE |
| 156 | -93.25 | -21.9282774838 | 425.25 | 461.85 | 300.45 | 360015 | 378.14303285 | DE |
| 260 | 71.1 | 27.2518206209 | 260.9 | 461.85 | 196 | 403532 | 343.96748419 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 332 | -6.1 | -1.80 | 337.95 | 338.75 | 331.95 | 308727 |
| 1735839000 | 338.1 | -3.75 | -1.10 | 341.85 | 341.85 | 333.5 | 220964 |
| 1735666200 | 341.85 | 4.45 | 1.32 | 335.9 | 342.25 | 335.6 | 117420 |
| 1735579800 | 337.4 | -7.1 | -2.06 | 343.5 | 343.5 | 337.1 | 261837 |
| 1735320600 | 344.5 | 4.65 | 1.37 | 338.45 | 344.5 | 337.75 | 384340 |
| 1735061400 | 339.85 | 1.8 | 0.53 | 339.75 | 340.65 | 338.95 | 59963 |
| 1734975000 | 338.05 | 1.1 | 0.33 | 336.25 | 338.75 | 333.64999 | 248220 |
| 1734715800 | 336.95 | -2.4 | -0.71 | 338.8 | 339.6 | 335.05 | 865736 |
| 1734629400 | 339.35 | -2.65 | -0.77 | 336.1 | 340.35 | 335.45 | 484848 |
| 1734543000 | 342 | -2.85 | -0.83 | 344.85 | 345.8 | 341.7 | 480048 |
| 1734456600 | 344.85 | 3.25 | 0.95 | 340 | 345.95 | 339.75 | 480963 |
| 1734370200 | 341.6 | -1.75 | -0.51 | 340.8 | 341.95 | 339 | 354278 |
| 1734111000 | 343.35 | -1.15 | -0.33 | 343.1 | 344.5 | 340.2 | 555546 |
| 1734024600 | 344.5 | 3 | 0.88 | 343 | 344.55 | 341.3 | 516092 |
| 1733938200 | 341.5 | -3.75 | -1.09 | 342 | 344.1 | 341 | 470206 |
| 1733851800 | 345.25 | -4.45 | -1.27 | 346.15 | 348.4 | 344.175 | 519136 |
| 1733765400 | 349.7 | 6.1 | 1.78 | 345.65 | 352.65 | 345.55 | 586505 |
| 1733506200 | 343.6 | 7.45 | 2.22 | 338.05 | 347.35 | 337.15 | 708518 |
| 1733419800 | 336.15 | 2.9 | 0.87 | 333.45 | 337.35 | 333 | 357155 |
| 1733333400 | 333.25 | 3.65 | 1.11 | 330.8 | 333.25 | 330.05 | 401362 |
| 1733247000 | 329.6 | -3.9 | -1.17 | 334 | 336.65 | 328.39999 | 387587 |
| 1733160600 | 333.5 | 4.85 | 1.48 | 324.35 | 333.75 | 322.8 | 445958 |
| 1732901400 | 328.64999 | -0.25 | -0.08 | 326.1 | 328.95 | 325.2 | 387391 |
| 1732815000 | 328.89999 | -3.95 | -1.19 | 333 | 334.35 | 328.55 | 226380 |
| 1732728600 | 332.85 | 0.4 | 0.12 | 331 | 333.39999 | 329.64999 | 300479 |
| 1732642200 | 332.45 | -1.25 | -0.37 | 331.14999 | 336.3 | 328.39999 | 322632 |
| 1732555800 | 333.7 | 4.65 | 1.41 | 332.89999 | 336.05 | 329.85 | 724569 |
| 1732296600 | 329.05 | 6.15 | 1.90 | 324.14999 | 331.1 | 323.1 | 477166 |
| 1732210200 | 322.89999 | 2.7 | 0.84 | 319.64999 | 324.2 | 316.3 | 401865 |
| 1732123800 | 320.2 | -1.75 | -0.54 | 324.39999 | 324.64999 | 320.2 | 282177 |
| 1732037400 | 321.95 | -2.95 | -0.91 | 325.75 | 326.64999 | 318.85 | 412736 |
| 1731951000 | 324.89999 | -2.3 | -0.70 | 327.25 | 327.39999 | 323.35 | 296309 |
| 1731691800 | 327.2 | -2.6 | -0.79 | 327.1 | 328.7 | 325.2 | 410573 |
| 1731605400 | 329.8 | 2.85 | 0.87 | 328.14999 | 331.85 | 326.1 | 486533 |
| 1731519000 | 326.95 | -2.05 | -0.62 | 327.6 | 330.7 | 324.75 | 554073 |
| 1731432600 | 329 | -8 | -2.37 | 332.64999 | 333.85 | 328.2 | 459132 |
| 1731346200 | 337 | 2.3 | 0.69 | 340.25 | 340.8 | 335.55 | 360985 |
| 1731087000 | 334.7 | -11.25 | -3.25 | 345.2 | 345.8 | 334.2 | 453341 |
| 1731000600 | 345.95 | 8.25 | 2.44 | 337.85 | 345.95 | 337.05 | 554776 |
| 1730914200 | 337.7 | -9.6 | -2.76 | 347.3 | 353.45 | 337.45 | 643135 |
| 1730827800 | 347.3 | 2.9 | 0.84 | 345.35 | 347.3 | 343.8 | 329243 |
| 1730741400 | 344.4 | -2.1 | -0.61 | 345.25 | 349.25 | 344.05 | 274294 |
| 1730482200 | 346.5 | 2.25 | 0.65 | 342.15 | 348.95 | 342.15 | 376364 |
| 1730395800 | 344.25 | -4.45 | -1.28 | 348.4 | 348.4 | 337.15 | 783645 |
| 1730309400 | 348.7 | -6.9 | -1.94 | 350.4 | 351.85 | 343.35 | 451318 |
| 1730223000 | 355.6 | -3.95 | -1.10 | 361.45 | 362.4 | 354.35 | 307733 |
| 1730136600 | 359.55 | 3.9 | 1.10 | 358.8 | 360.9 | 356.65 | 317300 |
| 1729873800 | 355.65 | -3.05 | -0.85 | 358.65 | 358.8 | 354.65 | 299447 |
| 1729787400 | 358.7 | 0.6 | 0.17 | 359.75 | 364 | 357.8 | 360703 |
| 1729701000 | 358.1 | -9.15 | -2.49 | 355.15 | 360.6 | 350.35 | 642274 |
| 1729614600 | 367.25 | 3.55 | 0.98 | 364.05 | 368.6 | 362.7 | 269645 |
| 1729528200 | 363.7 | -9 | -2.41 | 370.75 | 374.45 | 363.1 | 291564 |
| 1729269000 | 372.7 | 0.55 | 0.15 | 372.15 | 376.3 | 371.45 | 297442 |
| 1729182600 | 372.15 | 3.95 | 1.07 | 372.35 | 376.35 | 368.5 | 442359 |
| 1729096200 | 368.2 | -8.2 | -2.18 | 346.2 | 373 | 346.2 | 856747 |
| 1729009800 | 376.4 | -15.15 | -3.87 | 385 | 389.35 | 375.1 | 631888 |
| 1728923400 | 391.55 | -3.05 | -0.77 | 391.85 | 393.3 | 388.25 | 282213 |
| 1728664200 | 394.6 | 4.6 | 1.18 | 389.9 | 394.6 | 388 | 266653 |
| 1728577800 | 390 | 0 | 0.00 | 388.7 | 390.45 | 386.5 | 272610 |
| 1728491400 | 390 | 3.1 | 0.80 | 390.75 | 392.5 | 387.8 | 212011 |
| 1728405000 | 386.9 | -7.65 | -1.94 | 386.75 | 389 | 381.35 | 332758 |
| 1728318600 | 394.55 | 1.2 | 0.31 | 395.15 | 398.5 | 392.5 | 324712 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
