News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -18.9 | -4.77815699659 | 395.55 | 399.35 | 362.2 | 1522 | 380.22154028 | DE |
| 4 | -27.3 | -6.75826216116 | 403.95 | 412.7 | 362.2 | 1708 | 399.35000732 | DE |
| 12 | 17.7 | 4.9310488926 | 358.95 | 412.7 | 355.05 | 1665 | 384.47769316 | DE |
| 26 | 45.6 | 13.7743543271 | 331.05 | 412.7 | 300.05 | 1556 | 355.24393937 | DE |
| 52 | 60.85 | 19.2685243825 | 315.8 | 412.7 | 295 | 1517 | 341.11318788 | DE |
| 156 | 25.85 | 7.36887115165 | 350.8 | 412.7 | 250.6 | 973 | 316.82985561 | DE |
| 260 | 176.05 | 87.7617148554 | 200.6 | 412.7 | 132.6 | 968 | 283.45600727 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 375 | 3 | 0.81 | 370.05 | 377.05 | 362.2 | 2140 |
| 1734643620 | 372 | -8.3 | -2.18 | 380.05 | 381.35 | 372 | 1490 |
| 1734557220 | 380.3 | -8.55 | -2.20 | 390.75 | 391.75 | 380.3 | 1633 |
| 1734470820 | 388.85 | -2.7 | -0.69 | 390.9 | 393.55 | 387.7 | 1215 |
| 1734384420 | 391.55 | -5.8 | -1.46 | 395.55 | 399.35 | 391.1 | 1131 |
| 1734125220 | 397.35 | 1.35 | 0.34 | 394.85 | 398.4 | 394.35 | 1903 |
| 1734038820 | 396 | -7.45 | -1.85 | 400.9 | 402.9 | 393.85 | 2815 |
| 1733952420 | 403.45 | 0.9 | 0.22 | 403.65 | 407.75 | 400.8 | 1041 |
| 1733866020 | 402.55 | -5.85 | -1.43 | 404.95 | 409.3 | 401.1 | 1556 |
| 1733779620 | 408.4 | 0.7 | 0.17 | 408.7 | 412.5 | 405.5 | 1889 |
| 1733520420 | 407.7 | 4.4 | 1.09 | 404.6 | 412.7 | 402 | 2070 |
| 1733434020 | 403.3 | -4.8 | -1.18 | 408.4 | 408.4 | 402.35 | 1113 |
| 1733347620 | 408.1 | 0 | 0.00 | 409.25 | 411.2 | 403.85 | 1449 |
| 1733261220 | 408.1 | 0.15 | 0.04 | 407.95 | 408.75 | 402.85 | 1798 |
| 1733174820 | 407.95 | 1.3 | 0.32 | 407.75 | 410.95 | 404.3 | 3268 |
| 1732915620 | 406.65 | 3.6 | 0.89 | 405.05 | 408.35 | 402.75 | 2517 |
| 1732829220 | 403.05 | -2.05 | -0.51 | 404.05 | 407.35 | 401.2 | 1171 |
| 1732742820 | 405.1 | -4.6 | -1.12 | 406.45 | 408.95 | 402.95 | 1605 |
| 1732656420 | 409.7 | 2 | 0.49 | 410.75 | 410.75 | 404.6 | 1281 |
| 1732570020 | 407.7 | 7.75 | 1.94 | 403.95 | 409.55 | 401.15 | 1084 |
| 1732310820 | 399.95 | 7.95 | 2.03 | 390.85 | 401.8 | 390.35 | 2942 |
| 1732224420 | 392 | 11.05 | 2.90 | 378.75 | 392 | 378.2 | 909 |
| 1732138020 | 380.95 | -2.95 | -0.77 | 385.4 | 388.7 | 380.45 | 848 |
| 1732051620 | 383.9 | -2.05 | -0.53 | 386.3 | 389.95 | 378.5 | 1030 |
| 1731965220 | 385.95 | -0.15 | -0.04 | 386.15 | 390.65 | 381.9 | 1058 |
| 1731705960 | 386.1 | 0.35 | 0.09 | 381.6 | 387.15 | 380.55 | 1846 |
| 1731619560 | 385.75 | -1.25 | -0.32 | 387 | 392.45 | 384.45 | 1686 |
| 1731533160 | 387 | 7 | 1.84 | 378.05 | 388.9 | 377.25 | 1970 |
| 1731446820 | 380 | -3.6 | -0.94 | 384 | 395.6 | 379.45 | 4958 |
| 1731360420 | 383.6 | 5.25 | 1.39 | 380.6 | 386.35 | 378.05 | 1884 |
| 1731101220 | 378.35 | 7.85 | 2.12 | 371.95 | 379.4 | 370.45 | 2214 |
| 1731014760 | 370.5 | 8.65 | 2.39 | 363.75 | 370.5 | 360.6 | 984 |
| 1730928360 | 361.85 | -3.25 | -0.89 | 381 | 381 | 356.6 | 2176 |
| 1730841960 | 365.1 | 1.8 | 0.50 | 365.3 | 365.85 | 361.8 | 846 |
| 1730755560 | 363.3 | -0.3 | -0.08 | 361.55 | 367.2 | 359.5 | 2470 |
| 1730496360 | 363.6 | 1.45 | 0.40 | 363.75 | 367.15 | 362.2 | 521 |
| 1730409960 | 362.15 | 0.55 | 0.15 | 360.45 | 363.75 | 360 | 597 |
| 1730323560 | 361.6 | -4.7 | -1.28 | 365.55 | 366.1 | 361.15 | 1764 |
| 1730237160 | 366.3 | -7.15 | -1.91 | 372.1 | 373.8 | 361.85 | 2137 |
| 1730150760 | 373.45 | 3.6 | 0.97 | 369.6 | 375.4 | 369.6 | 1144 |
| 1729888020 | 369.85 | -3.75 | -1.00 | 372.05 | 375.75 | 369.6 | 1259 |
| 1729801560 | 373.6 | 3.65 | 0.99 | 368.05 | 373.6 | 368.05 | 1462 |
| 1729715160 | 369.95 | -2.65 | -0.71 | 372.9 | 375.25 | 368.9 | 1185 |
| 1729628760 | 372.6 | -3.35 | -0.89 | 376.15 | 376.15 | 365.05 | 1115 |
| 1729542360 | 375.95 | -6.7 | -1.75 | 383.9 | 384.8 | 373.85 | 1420 |
| 1729283160 | 382.65 | -0.65 | -0.17 | 384.5 | 384.95 | 380.65 | 832 |
| 1729196760 | 383.3 | -2.35 | -0.61 | 386.95 | 387.9 | 382.95 | 2554 |
| 1729110360 | 385.65 | 4.25 | 1.11 | 381.35 | 385.65 | 379.4 | 828 |
| 1729023960 | 381.4 | 0.35 | 0.09 | 383.1 | 386 | 380.15 | 1654 |
| 1728937620 | 381.05 | 5 | 1.33 | 378.1 | 381.95 | 375.7 | 1113 |
| 1728678360 | 376.05 | 0.55 | 0.15 | 376.05 | 377.2 | 373.05 | 1819 |
| 1728591960 | 375.5 | -4.2 | -1.11 | 381.8 | 381.95 | 372.9 | 1298 |
| 1728505560 | 379.7 | 1.4 | 0.37 | 375.7 | 383.8 | 374.8 | 3778 |
| 1728419160 | 378.3 | 5.9 | 1.58 | 372.45 | 378.35 | 370.15 | 1985 |
| 1728332760 | 372.4 | 2.7 | 0.73 | 370.75 | 372.85 | 365.95 | 1002 |
| 1728073560 | 369.7 | -1.95 | -0.52 | 372.8 | 376.85 | 364.05 | 800 |
| 1727987220 | 371.65 | -0.35 | -0.09 | 371 | 374.8 | 369.55 | 561 |
| 1727900820 | 372 | 1.5 | 0.40 | 370.05 | 372 | 366.95 | 1056 |
| 1727814420 | 370.5 | 6.85 | 1.88 | 362.1 | 370.5 | 362.1 | 4903 |
| 1727728020 | 363.65 | 5.9 | 1.65 | 358.95 | 363.65 | 355.05 | 1152 |
| 1727468760 | 357.75 | 3.5 | 0.99 | 354.45 | 360.95 | 353.4 | 1032 |
| 1727382360 | 354.25 | -2.75 | -0.77 | 356.1 | 359 | 354.25 | 694 |
| 1727295960 | 357 | -1.3 | -0.36 | 358 | 359.25 | 354.4 | 864 |
| 1727209560 | 358.3 | 6.25 | 1.78 | 352.95 | 358.3 | 350.7 | 1458 |
| 1727123160 | 352.05 | 2.6 | 0.74 | 350.15 | 352.95 | 347.8 | 892 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
