News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.6 | -3.02158273381 | 417 | 417 | 401.2 | 12286 | 407.00900848 | DE |
| 4 | -31.8 | -7.29023383769 | 436.2 | 439.8 | 401.2 | 10093 | 421.45697655 | DE |
| 12 | -23.8 | -5.55815039701 | 428.2 | 450.6 | 401.2 | 9045 | 427.80824538 | DE |
| 26 | -9.8 | -2.36600676002 | 414.2 | 450.6 | 371 | 8387 | 420.88730131 | DE |
| 52 | 31.9 | 8.56375838926 | 372.5 | 450.6 | 365.45 | 8784 | 410.90228734 | DE |
| 156 | 106.65 | 35.8186397985 | 297.75 | 450.6 | 244 | 343280 | 293.3074184 | DE |
| 260 | 213.55 | 111.894157715 | 190.85 | 450.6 | 130.45 | 576984 | 238.21536641 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 404.6 | -0.6 | -0.15 | 404.2 | 408.2 | 401.2 | 12116 |
| 1734643620 | 405.2 | -1.8 | -0.44 | 405.4 | 409 | 403.4 | 12565 |
| 1734557220 | 407 | -3.8 | -0.93 | 409.8 | 412.6 | 407 | 9012 |
| 1734470820 | 410.8 | 3.4 | 0.83 | 405.2 | 412.2 | 405.2 | 12104 |
| 1734384420 | 407.4 | -7.6 | -1.83 | 417 | 417 | 406.4 | 15634 |
| 1734125220 | 415 | -4.4 | -1.05 | 418.2 | 420.4 | 412.4 | 11368 |
| 1734038820 | 419.4 | -0.6 | -0.14 | 419.2 | 421.4 | 416.4 | 9057 |
| 1733952420 | 420 | -3 | -0.71 | 422 | 424.4 | 420 | 10031 |
| 1733866020 | 423 | 3.2 | 0.76 | 420.2 | 424.4 | 415.4 | 8644 |
| 1733779620 | 419.8 | -6.4 | -1.50 | 426.8 | 428 | 419 | 12831 |
| 1733520420 | 426.2 | 2.2 | 0.52 | 423 | 427.4 | 422.2 | 11305 |
| 1733434020 | 424 | -13 | -2.97 | 436 | 437.6 | 424 | 10373 |
| 1733347620 | 437 | 0.8 | 0.18 | 437.4 | 438.6 | 432.8 | 8294 |
| 1733261220 | 436.2 | -1.6 | -0.37 | 436.8 | 438 | 433.8 | 7079 |
| 1733174820 | 437.8 | 2.8 | 0.64 | 438 | 439.6 | 435.2 | 8562 |
| 1732915620 | 435 | 0.6 | 0.14 | 432.4 | 437 | 431.6 | 6092 |
| 1732829220 | 434.4 | 1.2 | 0.28 | 433 | 435.4 | 431.6 | 8589 |
| 1732742820 | 433.2 | -2.8 | -0.64 | 434.4 | 436 | 431 | 14422 |
| 1732656420 | 436 | 2 | 0.46 | 436.2 | 436.6 | 430.4 | 6453 |
| 1732570020 | 434 | -3.2 | -0.73 | 436.2 | 439.8 | 431.4 | 7222 |
| 1732310820 | 437.2 | 3.2 | 0.74 | 434.2 | 439.4 | 432 | 7705 |
| 1732224420 | 434 | 6 | 1.40 | 426.8 | 434 | 425 | 6260 |
| 1732138020 | 428 | 8.4 | 2.00 | 419.4 | 428 | 418.8 | 9865 |
| 1732051620 | 419.6 | -3.6 | -0.85 | 424.8 | 425.4 | 416.2 | 9902 |
| 1731965220 | 423.2 | -2.6 | -0.61 | 424.6 | 426.8 | 421.6 | 9902 |
| 1731705960 | 425.8 | -5.6 | -1.30 | 432 | 432 | 423.8 | 8118 |
| 1731619560 | 431.4 | -0.6 | -0.14 | 431.2 | 433.6 | 431 | 7337 |
| 1731533160 | 432 | 2.6 | 0.61 | 427.2 | 432.8 | 425.4 | 7406 |
| 1731446820 | 429.4 | 1.4 | 0.33 | 430.2 | 433.2 | 428 | 8575 |
| 1731360420 | 428 | -1 | -0.23 | 430.4 | 434.2 | 427.6 | 9212 |
| 1731101220 | 429 | -2.2 | -0.51 | 432.8 | 433.8 | 429 | 6837 |
| 1731014760 | 431.2 | 0 | 0.00 | 430.8 | 432.8 | 428.2 | 7850 |
| 1730928360 | 431.2 | 14.8 | 3.55 | 427.8 | 432.8 | 422 | 14014 |
| 1730841960 | 416.4 | -4.6 | -1.09 | 420.6 | 423.2 | 416.2 | 6840 |
| 1730755560 | 421 | -1.8 | -0.43 | 422.8 | 423.4 | 418.8 | 8369 |
| 1730496360 | 422.8 | 4.8 | 1.15 | 418.6 | 423.6 | 415.4 | 12205 |
| 1730409960 | 418 | -20.2 | -4.61 | 437.8 | 437.8 | 403 | 24143 |
| 1730323560 | 438.2 | -1.8 | -0.41 | 440.2 | 440.2 | 435.2 | 9028 |
| 1730237160 | 440 | -0.8 | -0.18 | 440.8 | 441.8 | 437.8 | 5646 |
| 1730150760 | 440.8 | 0.6 | 0.14 | 439.4 | 442 | 438.2 | 8348 |
| 1729888020 | 440.2 | 2.6 | 0.59 | 439.2 | 441.8 | 437.2 | 4741 |
| 1729801560 | 437.6 | -6.6 | -1.49 | 442.2 | 443.4 | 436.6 | 8992 |
| 1729715160 | 444.2 | -2 | -0.45 | 446.4 | 447.2 | 442.8 | 8270 |
| 1729628760 | 446.2 | -0.8 | -0.18 | 447 | 447 | 442.6 | 6250 |
| 1729542360 | 447 | -1 | -0.22 | 446.6 | 448.8 | 444.2 | 7311 |
| 1729283160 | 448 | -1.4 | -0.31 | 448.8 | 449 | 443.4 | 7252 |
| 1729196760 | 449.4 | 3.4 | 0.76 | 444.4 | 450.6 | 443.2 | 9735 |
| 1729110360 | 446 | 4.6 | 1.04 | 440.2 | 446.6 | 439.6 | 9033 |
| 1729023960 | 441.4 | 3.6 | 0.82 | 438.8 | 443.8 | 437.4 | 11884 |
| 1728937620 | 437.8 | 4.8 | 1.11 | 434.4 | 438.8 | 433.2 | 9807 |
| 1728678360 | 433 | 4.8 | 1.12 | 429.2 | 433.8 | 428.2 | 6125 |
| 1728591960 | 428.2 | -1.6 | -0.37 | 429.8 | 431.8 | 427.4 | 4859 |
| 1728505560 | 429.8 | 1.4 | 0.33 | 428.4 | 430.6 | 426.2 | 5978 |
| 1728419160 | 428.4 | 6 | 1.42 | 422.6 | 428.6 | 421 | 5172 |
| 1728332760 | 422.4 | -4.2 | -0.98 | 425.2 | 427 | 420.2 | 12216 |
| 1728073560 | 426.6 | 1.2 | 0.28 | 426.2 | 428.6 | 423.6 | 5119 |
| 1727987220 | 425.4 | -4.8 | -1.12 | 431.8 | 431.8 | 424.2 | 3594 |
| 1727900820 | 430.2 | 2 | 0.47 | 428.2 | 432.4 | 427 | 8624 |
| 1727814420 | 428.2 | -0.6 | -0.14 | 428.8 | 431.8 | 427.4 | 9331 |
| 1727728020 | 428.8 | -1.2 | -0.28 | 428.2 | 430.8 | 426 | 8980 |
| 1727468760 | 430 | -0.4 | -0.09 | 431.8 | 432.4 | 429.2 | 8775 |
| 1727382360 | 430.4 | 2 | 0.47 | 426.2 | 431.4 | 426.2 | 6258 |
| 1727295960 | 428.4 | -0.8 | -0.19 | 428.4 | 429.6 | 426.4 | 6916 |
| 1727209560 | 429.2 | -0.2 | -0.05 | 428.4 | 431 | 427.4 | 6105 |
| 1727123160 | 429.4 | 7.2 | 1.71 | 422.2 | 430.2 | 422 | 10164 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
