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 | 17.4 | 4.29099876695 | 405.5 | 419.2 | 403 | 33 | 412.81632653 | DE |
| 4 | 11.9 | 2.89537712895 | 411 | 419.2 | 381.1 | 23 | 402.61854839 | DE |
| 12 | -23.1 | -5.17937219731 | 446 | 446 | 381.1 | 22 | 411.82257732 | DE |
| 26 | 17.4 | 4.29099876695 | 405.5 | 446 | 381.1 | 29 | 418.66258303 | DE |
| 52 | 98.6 | 30.4039469627 | 324.3 | 446 | 306.5 | 26 | 403.5981629 | DE |
| 156 | 98.6 | 30.4039469627 | 324.3 | 446 | 306.5 | 26 | 403.5981629 | DE |
| 260 | 98.6 | 30.4039469627 | 324.3 | 446 | 306.5 | 26 | 403.5981629 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001560 | 419.2 | 0 | 0.00 | 419.2 | 419.2 | 419.2 | 0 |
| 1718915160 | 419.2 | 6.7 | 1.62 | 419.2 | 419.2 | 419.2 | 18 |
| 1718828760 | 412.5 | 0 | 0.00 | 412.5 | 412.5 | 412.5 | 0 |
| 1718742360 | 412.5 | 1.4 | 0.34 | 410.4 | 415.8 | 410.4 | 16 |
| 1718656020 | 411.1 | 9 | 2.24 | 405.5 | 411.1 | 403 | 64 |
| 1718396820 | 402.1 | 0 | 0.00 | 402.1 | 402.1 | 402.1 | 0 |
| 1718310420 | 402.1 | -1.2 | -0.30 | 402.1 | 402.1 | 402.1 | 12 |
| 1718224020 | 403.3 | 0 | 0.00 | 403.3 | 403.3 | 403.3 | 0 |
| 1718137620 | 403.3 | -0.5 | -0.12 | 403.3 | 403.3 | 403.3 | 40 |
| 1718051220 | 403.8 | 5.2 | 1.30 | 403.8 | 403.8 | 403.8 | 35 |
| 1717792020 | 398.6 | 0.4 | 0.10 | 399 | 402.7 | 398.6 | 3 |
| 1717705620 | 398.2 | -2.4 | -0.60 | 398.2 | 398.2 | 398.2 | 1 |
| 1717619220 | 400.6 | 16.2 | 4.21 | 395.5 | 400.6 | 395.5 | 68 |
| 1717532820 | 384.4 | -6.6 | -1.69 | 386.7 | 389.8 | 384.4 | 38 |
| 1717446420 | 391 | 6.8 | 1.77 | 389.6 | 391 | 389.6 | 2 |
| 1717187220 | 384.2 | -15.8 | -3.95 | 381.1 | 384.2 | 381.1 | 7 |
| 1717100820 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
| 1717014420 | 400 | 1.3 | 0.33 | 400 | 400 | 400 | 2 |
| 1716928020 | 398.7 | -4.8 | -1.19 | 405.5 | 406 | 398.7 | 39 |
| 1716841560 | 403.5 | -6.4 | -1.56 | 405 | 405 | 403.5 | 15 |
| 1716582420 | 409.9 | -4.4 | -1.06 | 411 | 411 | 409.9 | 11 |
| 1716496020 | 414.3 | 1 | 0.24 | 421.5 | 421.5 | 414.3 | 7 |
| 1716409560 | 413.3 | 0 | 0.00 | 413.3 | 413.3 | 413.3 | 0 |
| 1716323160 | 413.3 | -2.1 | -0.51 | 416.7 | 416.7 | 413.3 | 15 |
| 1716236820 | 415.4 | 0 | 0.00 | 415.4 | 415.4 | 415.4 | 0 |
| 1715977620 | 415.4 | 3.8 | 0.92 | 415.4 | 415.4 | 415.4 | 2 |
| 1715891220 | 411.6 | 2 | 0.49 | 410.1 | 411.6 | 410.1 | 15 |
| 1715804820 | 409.6 | 7.8 | 1.94 | 403.8 | 409.6 | 403.8 | 8 |
| 1715718420 | 401.8 | -5.8 | -1.42 | 408 | 408 | 401.8 | 26 |
| 1715631960 | 407.6 | 0.6 | 0.15 | 407.4 | 407.6 | 407.4 | 3 |
| 1715372820 | 407 | 2.5 | 0.62 | 407 | 407 | 407 | 3 |
| 1715286420 | 404.5 | -0.6 | -0.15 | 402.2 | 404.5 | 402.2 | 3 |
| 1715200020 | 405.1 | -3 | -0.74 | 407.4 | 407.4 | 405.1 | 48 |
| 1715113620 | 408.1 | 2.8 | 0.69 | 404.2 | 408.1 | 404.2 | 28 |
| 1715027220 | 405.3 | 14.7 | 3.76 | 397.4 | 405.3 | 393.4 | 83 |
| 1714767960 | 390.6 | 0 | 0.00 | 390.6 | 390.6 | 390.6 | 0 |
| 1714681560 | 390.6 | 3.7 | 0.96 | 395 | 396.3 | 390.6 | 19 |
| 1714508820 | 386.9 | -31.5 | -7.53 | 421.1 | 421.9 | 386.9 | 56 |
| 1714422420 | 418.4 | 0 | 0.00 | 418.4 | 418.4 | 418.4 | 0 |
| 1714163220 | 418.4 | 0.2 | 0.05 | 418.4 | 418.4 | 418.4 | 8 |
| 1714076820 | 418.2 | 2.5 | 0.60 | 415.1 | 418.2 | 415 | 21 |
| 1713990360 | 415.7 | 0 | 0.00 | 415.7 | 415.7 | 415.7 | 0 |
| 1713903960 | 415.7 | -1.1 | -0.26 | 415.7 | 415.7 | 415.7 | 1 |
| 1713817560 | 416.8 | 1.3 | 0.31 | 415.5 | 417.4 | 415.5 | 16 |
| 1713558420 | 415.5 | -6.4 | -1.52 | 415.5 | 415.5 | 415.5 | 2 |
| 1713472020 | 421.9 | -3.7 | -0.87 | 421.9 | 421.9 | 421.9 | 1 |
| 1713385620 | 425.6 | -16.6 | -3.75 | 425.6 | 425.6 | 425.6 | 15 |
| 1713299220 | 442.2 | 0 | 0.00 | 442.2 | 442.2 | 442.2 | 0 |
| 1713212820 | 442.2 | -2.3 | -0.52 | 439.7 | 442.8 | 439.7 | 14 |
| 1712953620 | 444.5 | 0 | 0.00 | 444.5 | 444.5 | 444.5 | 0 |
| 1712867220 | 444.5 | 13.8 | 3.20 | 439 | 444.5 | 436 | 102 |
| 1712780760 | 430.7 | 0 | 0.00 | 430.7 | 430.7 | 430.7 | 0 |
| 1712694360 | 430.7 | -3.5 | -0.81 | 430.7 | 430.7 | 430.7 | 35 |
| 1712607960 | 434.2 | -1.7 | -0.39 | 435.4 | 435.4 | 432.8 | 11 |
| 1712348760 | 435.9 | 0 | 0.00 | 435.9 | 435.9 | 435.9 | 0 |
| 1712262360 | 435.9 | 0.4 | 0.09 | 435.9 | 435.9 | 435.9 | 1 |
| 1712175960 | 435.5 | 0.5 | 0.11 | 434.9 | 435.5 | 434.9 | 34 |
| 1712089560 | 435 | -10.6 | -2.38 | 446 | 446 | 435 | 21 |
| 1711661160 | 445.6 | 2.4 | 0.54 | 444.6 | 445.6 | 444.6 | 25 |
| 1711574760 | 443.2 | 0 | 0.00 | 443.2 | 443.2 | 443.2 | 0 |
| 1711488360 | 443.2 | 7 | 1.60 | 438.7 | 444.4 | 438.7 | 24 |
| 1711401960 | 436.2 | -9.1 | -2.04 | 443.8 | 443.9 | 436.2 | 18 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
