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 | -13.35 | -3.09708850481 | 431.05 | 437.2 | 414.45 | 3953 | 428.15394215 | DE |
| 4 | -89.4 | -17.6296588444 | 507.1 | 526.7 | 413.2 | 7335 | 451.77343304 | DE |
| 12 | -44.75 | -9.67672180776 | 462.45 | 526.7 | 413.2 | 4113 | 462.29002133 | DE |
| 26 | -112.2 | -21.1738063786 | 529.9 | 536.5 | 413.2 | 3185 | 475.14562045 | DE |
| 52 | -113.7 | -21.3963116297 | 531.4 | 592.2 | 400.25 | 3640 | 481.63776886 | DE |
| 156 | -87 | -17.2379631464 | 504.7 | 592.2 | 277.8 | 2408 | 458.19798853 | DE |
| 260 | 119.1 | 39.8861352981 | 298.6 | 621.8 | 251 | 1862 | 451.90284578 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 418 | -11.55 | -2.69 | 432.8 | 433.25 | 414.45 | 6908 |
| 1735853220 | 429.55 | 4.1 | 0.96 | 427.9 | 437.2 | 427.7 | 4938 |
| 1735594020 | 425.45 | -3.25 | -0.76 | 427.8 | 429 | 425.05 | 3284 |
| 1735334820 | 428.7 | -0.45 | -0.10 | 431.05 | 433.2 | 423.95 | 3637 |
| 1734989220 | 429.15 | 0.75 | 0.18 | 430.05 | 434.2 | 426.6 | 3577 |
| 1734730020 | 428.4 | 6 | 1.42 | 421.1 | 431.75 | 413.2 | 12174 |
| 1734643620 | 422.4 | -2.95 | -0.69 | 425.5 | 432.8 | 422.4 | 5789 |
| 1734557220 | 425.35 | -9.15 | -2.11 | 434.65 | 436.65 | 425.35 | 6840 |
| 1734470820 | 434.5 | -4.7 | -1.07 | 441 | 442.6 | 431.45 | 4173 |
| 1734384420 | 439.2 | -5.3 | -1.19 | 444.5 | 450.8 | 439.2 | 9011 |
| 1734125220 | 444.5 | -9.75 | -2.15 | 457.4 | 458.15 | 435.05 | 17616 |
| 1734038820 | 454.25 | -70.15 | -13.38 | 474.95 | 475.95 | 449.15 | 20901 |
| 1733952420 | 524.4 | 5.6 | 1.08 | 523.2 | 525 | 516.6 | 4184 |
| 1733866020 | 518.79999 | 0.4 | 0.08 | 516.7 | 526.7 | 516.7 | 3558 |
| 1733779620 | 518.4 | -5.1 | -0.97 | 523.6 | 526 | 512.6 | 5177 |
| 1733520420 | 523.5 | 16.1 | 3.17 | 507.1 | 524.5 | 507.1 | 5170 |
| 1733434020 | 507.4 | -2.6 | -0.51 | 508.8 | 512.5 | 500.8 | 3065 |
| 1733347620 | 510 | 18.65 | 3.80 | 494.55 | 514.1 | 494.55 | 3987 |
| 1733261220 | 491.35 | -0.35 | -0.07 | 492.05 | 494.45 | 479.3 | 1999 |
| 1733174820 | 491.7 | 2.9 | 0.59 | 492 | 495 | 488.05 | 2494 |
| 1732915620 | 488.8 | -1.15 | -0.23 | 484.9 | 490.65 | 484.3 | 1693 |
| 1732829220 | 489.95 | 2.5 | 0.51 | 487 | 490.2 | 486 | 515 |
| 1732742820 | 487.45 | -13.25 | -2.65 | 497.7 | 500.6 | 480.95 | 2339 |
| 1732656420 | 500.7 | 8.85 | 1.80 | 493.45 | 501.7 | 492 | 3575 |
| 1732570020 | 491.85 | -0.65 | -0.13 | 487.9 | 497.1 | 487.9 | 2723 |
| 1732310820 | 492.5 | 12.4 | 2.58 | 480.05 | 492.5 | 480.05 | 3347 |
| 1732224420 | 480.1 | 10 | 2.13 | 470.05 | 484.3 | 470 | 2483 |
| 1732138020 | 470.1 | -1.95 | -0.41 | 470.95 | 477.05 | 470 | 1503 |
| 1732051620 | 472.05 | 0.1 | 0.02 | 471.9 | 474.3 | 467.05 | 2141 |
| 1731965220 | 471.95 | -6.2 | -1.30 | 480 | 481.95 | 470.05 | 2059 |
| 1731705960 | 478.15 | -26.35 | -5.22 | 501.1 | 501.1 | 473 | 3697 |
| 1731619560 | 504.5 | -1.5 | -0.30 | 508.4 | 508.4 | 495.9 | 3043 |
| 1731533160 | 506 | 10.6 | 2.14 | 495.75 | 511.4 | 491.3 | 5182 |
| 1731446820 | 495.4 | 21.05 | 4.44 | 471.95 | 498 | 471.95 | 4252 |
| 1731360420 | 474.35 | 13 | 2.82 | 464.95 | 476.15 | 461.55 | 4346 |
| 1731101220 | 461.35 | -2.1 | -0.45 | 462.7 | 466.85 | 460.65 | 2452 |
| 1731014760 | 463.45 | -6.45 | -1.37 | 469.5 | 472.95 | 458.4 | 4454 |
| 1730928360 | 469.9 | 25.45 | 5.73 | 455.65 | 471.15 | 455.25 | 4933 |
| 1730841960 | 444.45 | 1.15 | 0.26 | 445.45 | 445.45 | 440.7 | 2691 |
| 1730755560 | 443.3 | -1.7 | -0.38 | 442.5 | 446.15 | 438.55 | 5883 |
| 1730496360 | 445 | 6.65 | 1.52 | 439.65 | 447.2 | 438.7 | 1286 |
| 1730409960 | 438.35 | -9.8 | -2.19 | 446.45 | 447.65 | 438.35 | 2552 |
| 1730323560 | 448.15 | 0.25 | 0.06 | 449 | 453.35 | 445 | 1781 |
| 1730237160 | 447.9 | 1.55 | 0.35 | 447.45 | 451.35 | 445 | 1364 |
| 1730150760 | 446.35 | -1.65 | -0.37 | 452 | 453.6 | 445 | 3196 |
| 1729888020 | 448 | 1.85 | 0.41 | 446.05 | 450.95 | 444.2 | 2033 |
| 1729801560 | 446.15 | -3.75 | -0.83 | 452 | 452.6 | 445 | 3613 |
| 1729715160 | 449.9 | -6.6 | -1.45 | 457.95 | 458.7 | 449.4 | 2843 |
| 1729628760 | 456.5 | -4.3 | -0.93 | 460.95 | 460.95 | 452.3 | 1281 |
| 1729542360 | 460.8 | 5 | 1.10 | 455.75 | 461.15 | 453.15 | 2084 |
| 1729283160 | 455.8 | -2.75 | -0.60 | 461.4 | 461.95 | 454.35 | 2751 |
| 1729196760 | 458.55 | -4.75 | -1.03 | 462.55 | 469.05 | 457.4 | 1981 |
| 1729110360 | 463.3 | -2.65 | -0.57 | 466.05 | 469.95 | 460 | 3540 |
| 1729023960 | 465.95 | -0.9 | -0.19 | 469.45 | 474.95 | 465.95 | 3679 |
| 1728937620 | 466.85 | 13.35 | 2.94 | 452 | 470.9 | 451.55 | 5070 |
| 1728678360 | 453.5 | -7.8 | -1.69 | 462.45 | 464.6 | 453.1 | 2433 |
| 1728591960 | 461.3 | 10.3 | 2.28 | 450.8 | 463.05 | 448.5 | 2484 |
| 1728505560 | 451 | -1.65 | -0.36 | 452.95 | 453 | 449.6 | 1436 |
| 1728419160 | 452.65 | 7.5 | 1.68 | 446.45 | 455.2 | 441.1 | 2700 |
| 1728332760 | 445.15 | -16.85 | -3.65 | 464 | 464 | 443.95 | 3483 |
| 1728073560 | 462 | 4.65 | 1.02 | 455.55 | 465 | 454.8 | 2448 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
