News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.14999 | 3.72476697248 | 272.5 | 287 | 272.5 | 105 | 276.90428257 | DE |
| 4 | 12.64999 | 4.68518148148 | 270 | 287 | 265.35 | 91 | 273.21635876 | DE |
| 12 | -9.25 | -3.16889356522 | 291.89999 | 325.3 | 251.75 | 290 | 270.43658309 | DE |
| 26 | -25.05001 | -8.14104972376 | 307.7 | 333.95 | 251.75 | 168 | 279.03384554 | DE |
| 52 | 0.84999 | 0.301628814762 | 281.8 | 339 | 251.75 | 123 | 289.85773415 | DE |
| 156 | 76.04999 | 36.8102565344 | 206.6 | 342.4 | 189.05 | 77 | 283.11583471 | DE |
| 260 | 95.24999 | 50.8271024546 | 187.4 | 342.4 | 120.1 | 57 | 264.25738438 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737667620 | 278.2 | 0.3 | 0.11 | 279.3 | 287 | 278.2 | 153 |
| 1737581220 | 277.89999 | 2.1 | 0.76 | 278.5 | 278.5 | 276 | 51 |
| 1737494820 | 275.8 | 1.4 | 0.51 | 274.6 | 277.5 | 274.6 | 36 |
| 1737408420 | 274.39999 | -2.95 | -1.06 | 276.95 | 276.95 | 273.89999 | 114 |
| 1737149220 | 277.35 | 9 | 3.35 | 272.5 | 278.1 | 272.5 | 171 |
| 1737062820 | 268.35 | -6.65 | -2.42 | 275.25 | 275.45 | 268.35 | 154 |
| 1736976420 | 275 | 1 | 0.36 | 278.2 | 278.2 | 271.85 | 70 |
| 1736890020 | 274 | -0.7 | -0.25 | 274.89999 | 274.89999 | 274 | 14 |
| 1736803620 | 274.7 | -0.15 | -0.05 | 271.3 | 277.75 | 271.25 | 72 |
| 1736544420 | 274.85 | 2.5 | 0.92 | 271.8 | 274.85 | 271.8 | 71 |
| 1736458020 | 272.35 | -0.6 | -0.22 | 272.45 | 272.45 | 271.05 | 34 |
| 1736371620 | 272.95 | 1.5 | 0.55 | 270.05 | 272.95 | 270.05 | 12 |
| 1736285220 | 271.45 | 0.7 | 0.26 | 267.45 | 271.45 | 267.45 | 93 |
| 1736198820 | 270.75 | -2.65 | -0.97 | 272.7 | 274 | 270.3 | 152 |
| 1735939620 | 273.39999 | 5.05 | 1.88 | 267.05 | 273.7 | 267.05 | 293 |
| 1735853220 | 268.35 | 2.5 | 0.94 | 268.35 | 270.6 | 268.35 | 5 |
| 1735594020 | 265.85 | -1.05 | -0.39 | 267.7 | 267.7 | 265.35 | 77 |
| 1735334820 | 266.89999 | 1.7 | 0.64 | 270 | 270.6 | 266.45 | 69 |
| 1734989220 | 265.2 | 0.15 | 0.06 | 268.5 | 269.5 | 264.14999 | 10752 |
| 1734730020 | 265.05 | -2.95 | -1.10 | 261.7 | 269 | 260.55 | 204 |
| 1734643620 | 268 | -4 | -1.47 | 273.39999 | 273.64999 | 261.8 | 119 |
| 1734557220 | 272 | 18.7 | 7.38 | 254.4 | 272 | 252.3 | 360 |
| 1734470820 | 253.3 | -8.2 | -3.14 | 258.14999 | 261.14999 | 251.75 | 407 |
| 1734384420 | 261.5 | -8.25 | -3.06 | 269.5 | 270.89999 | 261.5 | 219 |
| 1734125220 | 269.75 | -0.3 | -0.11 | 270.05 | 272.05 | 268.8 | 52 |
| 1734038820 | 270.05 | -10.95 | -3.90 | 280 | 282.6 | 270.05 | 338 |
| 1733952420 | 281 | -16.4 | -5.51 | 294.05 | 294.05 | 280.35 | 141 |
| 1733866020 | 297.39999 | -4.1 | -1.36 | 301.1 | 301.5 | 296.55 | 40 |
| 1733779620 | 301.5 | -0.75 | -0.25 | 300 | 302.25 | 297.39999 | 224 |
| 1733520420 | 302.25 | -12.1 | -3.85 | 303.35 | 306.25 | 302.25 | 34 |
| 1733434020 | 314.35 | -1.35 | -0.43 | 315.55 | 315.55 | 314.35 | 14 |
| 1733347620 | 315.7 | -3.45 | -1.08 | 316.5 | 317.45 | 314.5 | 68 |
| 1733261220 | 319.14999 | -0.4 | -0.13 | 322.1 | 322.1 | 319.14999 | 7 |
| 1733174820 | 319.55 | -0.15 | -0.05 | 323.14999 | 323.14999 | 319.55 | 97 |
| 1732915620 | 319.7 | 1.6 | 0.50 | 318.25 | 319.7 | 318.25 | 14 |
| 1732829220 | 318.1 | 0.4 | 0.13 | 318.1 | 318.1 | 318.1 | 25 |
| 1732742820 | 317.7 | 3.65 | 1.16 | 316.85 | 320.5 | 316.85 | 49 |
| 1732656420 | 314.05 | -4.2 | -1.32 | 315.95 | 318.1 | 314.05 | 82 |
| 1732570020 | 318.25 | 4.75 | 1.52 | 317.75 | 318.25 | 315.5 | 107 |
| 1732310820 | 313.5 | -0.5 | -0.16 | 315.5 | 315.5 | 312.7 | 78 |
| 1732224420 | 314 | 6.2 | 2.01 | 305 | 314 | 305 | 25 |
| 1732138020 | 307.8 | 0.15 | 0.05 | 307.8 | 307.8 | 307.8 | 8 |
| 1732051620 | 307.64999 | 3.15 | 1.03 | 303.2 | 307.64999 | 301.85 | 115 |
| 1731965220 | 304.5 | -0.7 | -0.23 | 306.25 | 306.25 | 304.5 | 28 |
| 1731705960 | 305.2 | -2.15 | -0.70 | 306.5 | 307.39999 | 303.5 | 17 |
| 1731619560 | 307.35 | -7.65 | -2.43 | 314.85 | 314.85 | 305.45 | 5 |
| 1731533160 | 315 | -10.3 | -3.17 | 318.5 | 318.5 | 315 | 17 |
| 1731446820 | 325.3 | 1.9 | 0.59 | 320.7 | 325.3 | 320.7 | 44 |
| 1731360420 | 323.39999 | 24.5 | 8.20 | 300.2 | 324.5 | 298.35 | 51 |
| 1731101220 | 298.89999 | 5.25 | 1.79 | 297.6 | 298.89999 | 297.6 | 56 |
| 1731014760 | 293.64999 | 1.3 | 0.44 | 294.85 | 295.3 | 293.64999 | 36 |
| 1730928360 | 292.35 | 3.35 | 1.16 | 300.5 | 303.8 | 291.85 | 398 |
| 1730841960 | 289 | -0.05 | -0.02 | 288.55 | 289.8 | 288.55 | 8 |
| 1730755560 | 289.05 | 3.35 | 1.17 | 288.75 | 289.05 | 288.75 | 7 |
| 1730496360 | 285.7 | -12 | -4.03 | 291.89999 | 292.7 | 283.5 | 86 |
| 1730409960 | 297.7 | 7.9 | 2.73 | 285.55 | 298.8 | 285.55 | 94 |
| 1730323560 | 289.8 | 3.5 | 1.22 | 285.85 | 289.8 | 282.14999 | 138 |
| 1730237160 | 286.3 | -5.85 | -2.00 | 289.6 | 290 | 286.3 | 564 |
| 1730150760 | 292.14999 | -3.95 | -1.33 | 292.64999 | 292.64999 | 292 | 31 |
| 1729888020 | 296.1 | 0.95 | 0.32 | 294 | 296.1 | 294 | 4 |
| 1729801560 | 295.14999 | 1.4 | 0.48 | 293 | 297.5 | 293 | 115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
