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 | -6.9 | -1.63759344963 | 421.35 | 426.85 | 412.35 | 3542 | 420.30043761 | DE |
| 4 | -6.8 | -1.61424332344 | 421.25 | 447.5 | 412.35 | 2960 | 428.63183016 | DE |
| 12 | -60.5 | -12.7381829666 | 474.95 | 475.95 | 42.06 | 4775 | 425.64528002 | DE |
| 26 | -93.55 | -18.4153543307 | 508 | 532 | 42.06 | 3852 | 449.18836076 | DE |
| 52 | -90.75 | -17.9631828979 | 505.2 | 536.5 | 42.06 | 3646 | 459.75281859 | DE |
| 156 | 5.5 | 1.34490769043 | 408.95 | 592.2 | 42.06 | 2515 | 455.44518211 | DE |
| 260 | 107.4 | 34.9780166097 | 307.05 | 621.8 | 42.06 | 1967 | 451.56236745 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741210020 | 417.3 | -3.55 | -0.84 | 421.3 | 425 | 413.35 | 1491 |
| 1741123620 | 420.85 | 0.4 | 0.10 | 422.15 | 424.25 | 413.65 | 4174 |
| 1741037220 | 420.45 | -0.1 | -0.02 | 421.05 | 426.85 | 418.75 | 3804 |
| 1740778020 | 420.55 | 0.15 | 0.04 | 422.15 | 422.15 | 416.45 | 5269 |
| 1740691620 | 420.4 | -0.4 | -0.10 | 421.35 | 426.1 | 420.2 | 2972 |
| 1740605220 | 420.8 | -1.25 | -0.30 | 423.25 | 426.9 | 418.75 | 2085 |
| 1740518820 | 422.05 | -2.95 | -0.69 | 424.1 | 425.45 | 418.1 | 3995 |
| 1740432420 | 425 | 0.55 | 0.13 | 425 | 428.05 | 421.25 | 4147 |
| 1740173220 | 424.45 | -7.5 | -1.74 | 431.35 | 435.55 | 421.5 | 2470 |
| 1740086820 | 431.95 | -7 | -1.59 | 438.5 | 441 | 431.85 | 2146 |
| 1740000420 | 438.95 | -5.1 | -1.15 | 441.95 | 445.7 | 437 | 1786 |
| 1739914020 | 444.05 | 6.3 | 1.44 | 439.2 | 444.85 | 433.95 | 2408 |
| 1739827620 | 437.75 | 0.7 | 0.16 | 437.65 | 440.95 | 434.35 | 2133 |
| 1739568420 | 437.05 | -2.1 | -0.48 | 441.55 | 442 | 436.05 | 1354 |
| 1739482020 | 439.15 | -5.85 | -1.31 | 447.5 | 447.5 | 437.2 | 2598 |
| 1739395620 | 445 | 2.9 | 0.66 | 443.95 | 446.65 | 435.85 | 2612 |
| 1739309220 | 442.1 | 4.55 | 1.04 | 438.8 | 446.1 | 432.85 | 2788 |
| 1739222820 | 437.55 | 18.15 | 4.33 | 418 | 439.95 | 38.854999 | 6433 |
| 1738963620 | 419.4 | 0.4 | 0.10 | 421.65 | 424.55 | 418.25 | 2272 |
| 1738877220 | 419 | -1.65 | -0.39 | 421.25 | 424.7 | 418.6 | 2277 |
| 1738790820 | 420.65 | -3.35 | -0.79 | 422.85 | 426.9 | 42.06 | 1536 |
| 1738704420 | 424 | -1.4 | -0.33 | 426 | 430.55 | 420.85 | 2253 |
| 1738618020 | 425.4 | 2.5 | 0.59 | 419.55 | 430.25 | 411.1 | 5401 |
| 1738358820 | 422.9 | -5.6 | -1.31 | 431.6 | 432.95 | 420.7 | 3625 |
| 1738272420 | 428.5 | 3.75 | 0.88 | 425.45 | 430 | 422.45 | 3862 |
| 1738186020 | 424.75 | 0.65 | 0.15 | 426 | 427.95 | 421.15 | 2662 |
| 1738099620 | 424.1 | 6.35 | 1.52 | 420.65 | 427.45 | 415 | 4265 |
| 1738013220 | 417.75 | 2.65 | 0.64 | 410 | 424 | 402.05 | 8193 |
| 1737754020 | 415.1 | -4.7 | -1.12 | 417.05 | 419.75 | 414.75 | 2949 |
| 1737667620 | 419.8 | -0.2 | -0.05 | 420.95 | 421.85 | 415.85 | 3616 |
| 1737581220 | 420 | 0.55 | 0.13 | 420.5 | 421.95 | 415.85 | 3717 |
| 1737494820 | 419.45 | 5.5 | 1.33 | 413.55 | 422 | 412.8 | 4752 |
| 1737408420 | 413.95 | -4.75 | -1.13 | 418.95 | 421.3 | 412 | 5017 |
| 1737149220 | 418.7 | 5 | 1.21 | 416.9 | 425.25 | 413.05 | 4792 |
| 1737062820 | 413.7 | 8.5 | 2.10 | 408 | 416.4 | 405.7 | 3937 |
| 1736976420 | 405.2 | 5.2 | 1.30 | 401.05 | 410.85 | 401.05 | 4542 |
| 1736890020 | 400 | 0.5 | 0.13 | 400.95 | 401.55 | 394.8 | 3688 |
| 1736803620 | 399.5 | 2.5 | 0.63 | 397.15 | 401.9 | 392 | 5698 |
| 1736544420 | 397 | -11 | -2.70 | 409.75 | 409.95 | 396.05 | 8924 |
| 1736458020 | 408 | 1.75 | 0.43 | 408.3 | 409.95 | 404.1 | 2871 |
| 1736371620 | 406.25 | -1.7 | -0.42 | 406.55 | 409.95 | 404.4 | 5686 |
| 1736285220 | 407.95 | -4.7 | -1.14 | 413 | 418.65 | 406.65 | 5245 |
| 1736198820 | 412.65 | -5.35 | -1.28 | 418 | 420.8 | 411.85 | 7341 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
