News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18.19999 | 3.13468653117 | 580.6 | 610.6 | 580.6 | 49 | 601.9852459 | DE |
| 4 | 14.79999 | 2.53424486301 | 584 | 610.6 | 574 | 32 | 591.53554408 | DE |
| 12 | 112.19999 | 23.0579510892 | 486.6 | 610.6 | 473.5 | 49 | 547.2217264 | DE |
| 26 | 213.79999 | 55.5324649351 | 385 | 610.6 | 385 | 47 | 498.09223378 | DE |
| 52 | 258.19999 | 75.8073957722 | 340.6 | 610.6 | 324.89999 | 73 | 402.33211014 | DE |
| 156 | 133.79999 | 28.7741913978 | 465 | 610.6 | 275.89999 | 66 | 401.33711896 | DE |
| 260 | 133.79999 | 28.7741913978 | 465 | 610.6 | 275.89999 | 66 | 401.33711896 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 606 | 5.4 | 0.90 | 594.79999 | 606 | 589.79999 | 25 |
| 1734643620 | 600.6 | -6.4 | -1.05 | 599.2 | 601.4 | 597.79999 | 61 |
| 1734557220 | 607 | 11.4 | 1.91 | 604 | 610.6 | 603.79999 | 65 |
| 1734470820 | 595.6 | -7 | -1.16 | 594.6 | 598.4 | 594 | 57 |
| 1734384420 | 602.6 | 28.6 | 4.98 | 580.6 | 602.6 | 580.6 | 36 |
| 1734125220 | 574 | -6.8 | -1.17 | 581.6 | 582.6 | 574 | 26 |
| 1734038820 | 580.79999 | 0.6 | 0.10 | 580.79999 | 580.79999 | 580.79999 | 1 |
| 1733952420 | 580.2 | -0.6 | -0.10 | 581.4 | 581.4 | 580.2 | 6 |
| 1733866020 | 580.79999 | -5.4 | -0.92 | 586.79999 | 586.79999 | 580.79999 | 36 |
| 1733779620 | 586.2 | -5.8 | -0.98 | 588 | 588 | 586.2 | 12 |
| 1733520420 | 592 | -2.2 | -0.37 | 594.4 | 594.4 | 590.4 | 57 |
| 1733434020 | 594.2 | 3.6 | 0.61 | 592 | 594.2 | 592 | 12 |
| 1733347620 | 590.6 | 10.6 | 1.83 | 579.6 | 590.6 | 579.6 | 7 |
| 1733261220 | 580 | -10.6 | -1.79 | 592.2 | 592.79999 | 580 | 59 |
| 1733174820 | 590.6 | 5 | 0.85 | 580.6 | 592.4 | 580.6 | 59 |
| 1732915620 | 585.6 | -4.6 | -0.78 | 591 | 591 | 583.6 | 26 |
| 1732829220 | 590.2 | 4.4 | 0.75 | 585.6 | 590.2 | 585.6 | 7 |
| 1732742820 | 585.79999 | 5.8 | 1.00 | 579.79999 | 585.79999 | 579.79999 | 23 |
| 1732656420 | 580 | -3 | -0.51 | 577.6 | 582 | 577.6 | 30 |
| 1732570020 | 583 | 2.6 | 0.45 | 584 | 585.4 | 580.79999 | 28 |
| 1732310820 | 580.4 | 13 | 2.29 | 570.4 | 580.4 | 570.4 | 20 |
| 1732224420 | 567.4 | 7.2 | 1.29 | 561 | 567.4 | 549.2 | 210 |
| 1732138020 | 560.2 | 27.4 | 5.14 | 544.4 | 565 | 544.4 | 174 |
| 1732051620 | 532.79999 | 2.8 | 0.53 | 536.6 | 537.6 | 528.6 | 24 |
| 1731965220 | 530 | -5.8 | -1.08 | 536.4 | 537 | 530 | 86 |
| 1731705960 | 535.79999 | -30.6 | -5.40 | 563.79999 | 563.79999 | 535.79999 | 55 |
| 1731619560 | 566.4 | 4.6 | 0.82 | 574 | 574 | 566.4 | 54 |
| 1731533220 | 561.79999 | 0 | 0.00 | 561.79999 | 561.79999 | 561.79999 | 0 |
| 1731446820 | 561.79999 | 2.6 | 0.46 | 559.4 | 561.79999 | 559.4 | 5 |
| 1731360420 | 559.2 | 1 | 0.18 | 553.79999 | 559.6 | 553.79999 | 80 |
| 1731101220 | 558.2 | 9 | 1.64 | 549.79999 | 559 | 547.6 | 89 |
| 1731014760 | 549.2 | 4.2 | 0.77 | 547 | 549.79999 | 546.6 | 92 |
| 1730928360 | 545 | 0.4 | 0.07 | 556.2 | 556.2 | 545 | 22 |
| 1730841960 | 544.6 | 5.6 | 1.04 | 540.79999 | 546.79999 | 540.79999 | 21 |
| 1730755560 | 539 | -11.2 | -2.04 | 554.4 | 554.4 | 539 | 207 |
| 1730496360 | 550.2 | 13.8 | 2.57 | 535.79999 | 550.2 | 531.79999 | 114 |
| 1730409960 | 536.4 | 29 | 5.72 | 514 | 556 | 514 | 274 |
| 1730323560 | 507.4 | -5.8 | -1.13 | 511.4 | 514 | 505 | 69 |
| 1730237160 | 513.2 | -2.6 | -0.50 | 516.2 | 516.79999 | 507.8 | 35 |
| 1730150760 | 515.79999 | -1.6 | -0.31 | 520.4 | 520.4 | 515.79999 | 6 |
| 1729888020 | 517.4 | 0 | 0.00 | 516.79999 | 517.4 | 516.79999 | 3 |
| 1729801560 | 517.4 | -6.6 | -1.26 | 517.4 | 517.4 | 517.4 | 1 |
| 1729715160 | 524 | 2.8 | 0.54 | 524.6 | 526.2 | 524 | 28 |
| 1729628760 | 521.2 | 6 | 1.16 | 521.2 | 521.2 | 521.2 | 7 |
| 1729542360 | 515.2 | -0.4 | -0.08 | 516.6 | 522.79999 | 513.4 | 170 |
| 1729283160 | 515.6 | 17.9 | 3.60 | 507 | 515.6 | 507 | 32 |
| 1729196760 | 497.7 | 0 | 0.00 | 497.7 | 497.7 | 497.7 | 0 |
| 1729110360 | 497.7 | -5.9 | -1.17 | 498.6 | 499 | 497.7 | 22 |
| 1729023960 | 503.6 | 4.3 | 0.86 | 503 | 503.6 | 496.8 | 44 |
| 1728937620 | 499.3 | 17.3 | 3.59 | 489.8 | 499.3 | 489.8 | 43 |
| 1728678360 | 482 | 4 | 0.84 | 482 | 482 | 482 | 3 |
| 1728591960 | 478 | 4.5 | 0.95 | 480 | 480 | 478 | 25 |
| 1728505560 | 473.5 | -8.4 | -1.74 | 473.5 | 473.5 | 473.5 | 5 |
| 1728419160 | 481.9 | 5 | 1.05 | 474.1 | 481.9 | 473.9 | 54 |
| 1728332760 | 476.9 | -1.3 | -0.27 | 482.7 | 482.7 | 476.9 | 13 |
| 1728073560 | 478.2 | -20.2 | -4.05 | 497.4 | 497.4 | 478.2 | 86 |
| 1727987220 | 498.4 | 5.6 | 1.14 | 497.9 | 498.4 | 497.9 | 22 |
| 1727900820 | 492.8 | 1.6 | 0.33 | 494.4 | 494.4 | 492.8 | 9 |
| 1727814420 | 491.2 | 4.6 | 0.95 | 487.2 | 493.8 | 487.2 | 4 |
| 1727728020 | 486.6 | 8.2 | 1.71 | 486.6 | 486.6 | 486.6 | 8 |
| 1727468760 | 478.4 | 6.8 | 1.44 | 478.4 | 478.4 | 478.4 | 2 |
| 1727382360 | 471.6 | -17.3 | -3.54 | 485.7 | 485.7 | 470.5 | 36 |
| 1727295960 | 488.9 | 30.8 | 6.72 | 463.2 | 489.9 | 463.2 | 103 |
| 1727209560 | 458.1 | -26.4 | -5.45 | 467.1 | 467.1 | 458.1 | 51 |
| 1727123160 | 484.5 | 11.6 | 2.45 | 480.5 | 484.5 | 480.5 | 75 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
