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 | 1.91693290735 | 313 | 320 | 301 | 68617 | 316.10476006 | DE |
| 4 | 18 | 5.98006644518 | 301 | 320 | 291 | 54548 | 309.1439607 | DE |
| 12 | 19 | 6.33333333333 | 300 | 324 | 291 | 73804 | 311.12096903 | DE |
| 26 | 16 | 5.28052805281 | 303 | 324 | 260 | 101127 | 290.93054745 | DE |
| 52 | 9 | 2.90322580645 | 310 | 332 | 260 | 82225 | 297.47440155 | DE |
| 156 | -43 | -11.8784530387 | 362 | 380 | 260 | 85458 | 326.89301744 | DE |
| 260 | -77 | -19.4444444444 | 396 | 427 | 202 | 97063 | 323.31276235 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 319 | -1 | -0.31 | 320 | 320 | 319 | 78635 |
| 1720715400 | 320 | 3.5 | 1.11 | 320 | 320 | 315 | 117568 |
| 1720629000 | 316.5 | 4.5 | 1.44 | 310 | 318 | 301 | 72471 |
| 1720542600 | 312 | 1 | 0.32 | 313 | 314 | 311 | 38645 |
| 1720456200 | 311 | -3 | -0.96 | 313 | 314 | 311 | 29062 |
| 1720197000 | 314 | 2 | 0.64 | 313 | 318 | 313 | 85338 |
| 1720110600 | 312 | 1 | 0.32 | 312 | 313 | 312 | 39461 |
| 1720024200 | 311 | 4 | 1.30 | 310 | 311 | 310 | 41897 |
| 1719937800 | 307 | -3 | -0.97 | 309 | 309 | 307 | 25882 |
| 1719851400 | 310 | 2.5 | 0.81 | 311 | 312 | 310 | 99381 |
| 1719592200 | 307.5 | 2.5 | 0.82 | 310 | 310 | 306 | 53796 |
| 1719505800 | 305 | -2 | -0.65 | 305 | 305 | 304 | 62194 |
| 1719419400 | 307 | -2 | -0.65 | 307 | 307 | 307 | 29802 |
| 1719333000 | 309 | -1 | -0.32 | 309 | 309 | 308 | 33792 |
| 1719246600 | 310 | 5 | 1.64 | 306 | 310 | 306 | 40916 |
| 1718987400 | 305 | -4 | -1.29 | 306 | 307 | 305 | 47230 |
| 1718901000 | 309 | 6 | 1.98 | 306 | 309 | 305 | 36194 |
| 1718814600 | 303 | 1 | 0.33 | 299 | 303 | 299 | 37760 |
| 1718728200 | 302 | 2.5 | 0.83 | 299 | 303 | 291 | 88123 |
| 1718641800 | 299.5 | 1.5 | 0.50 | 303 | 303 | 298 | 50728 |
| 1718382600 | 298 | -5 | -1.65 | 301 | 301 | 298 | 60714 |
| 1718296200 | 303 | -5 | -1.62 | 308 | 308 | 302 | 40645 |
| 1718209800 | 308 | 2 | 0.65 | 308 | 308 | 308 | 45800 |
| 1718123400 | 306 | -2.5 | -0.81 | 304 | 307 | 304 | 108433 |
| 1718037000 | 308.5 | -3.5 | -1.12 | 310 | 310 | 308.5 | 76222 |
| 1717777800 | 312 | 0.5 | 0.16 | 308 | 312 | 308 | 57699 |
| 1717691400 | 311.5 | -1.5 | -0.48 | 312 | 313 | 308 | 39484 |
| 1717605000 | 313 | 1 | 0.32 | 316 | 317 | 313 | 73176 |
| 1717518600 | 312 | -3 | -0.95 | 308 | 313 | 308 | 67112 |
| 1717432200 | 315 | 4 | 1.29 | 313 | 315 | 310 | 76716 |
| 1717173000 | 311 | -1 | -0.32 | 308 | 313 | 307 | 48634 |
| 1717086600 | 312 | 4 | 1.30 | 305 | 314 | 303 | 85707 |
| 1717000200 | 308 | -2 | -0.65 | 309 | 309 | 307 | 64487 |
| 1716913800 | 310 | -2 | -0.64 | 313 | 313 | 309 | 143018 |
| 1716568200 | 312 | -7 | -2.19 | 314 | 314 | 310 | 58536 |
| 1716481800 | 319 | -2 | -0.62 | 312 | 319 | 312 | 110918 |
| 1716395400 | 321 | 0 | 0.00 | 313 | 321 | 313 | 86069 |
| 1716309000 | 321 | 0 | 0.00 | 315 | 321 | 315 | 58304 |
| 1716222600 | 321 | 2 | 0.63 | 318 | 322 | 305 | 91126 |
| 1715963400 | 319 | 0 | 0.00 | 319 | 319 | 319 | 73299 |
| 1715877000 | 319 | -2 | -0.62 | 320 | 324 | 319 | 127509 |
| 1715790600 | 321 | 5.5 | 1.74 | 317 | 324 | 317 | 113653 |
| 1715704200 | 315.5 | -0.5 | -0.16 | 314 | 320 | 311 | 123377 |
| 1715617800 | 316 | -1 | -0.32 | 319 | 320 | 315 | 140932 |
| 1715358600 | 317 | 2 | 0.63 | 317 | 319 | 317 | 105782 |
| 1715272200 | 315 | 1.5 | 0.48 | 312 | 315 | 312 | 74484 |
| 1715185800 | 313.5 | 1.5 | 0.48 | 315 | 318 | 312 | 141543 |
| 1715099400 | 312 | 2.5 | 0.81 | 307 | 315 | 307 | 117205 |
| 1714753800 | 309.5 | 1.5 | 0.49 | 313 | 315 | 309.5 | 80996 |
| 1714667400 | 308 | 2 | 0.65 | 304 | 311 | 304 | 52975 |
| 1714581000 | 306 | 2 | 0.66 | 307 | 307 | 306 | 78979 |
| 1714494600 | 304 | -1 | -0.33 | 311 | 315 | 304 | 46176 |
| 1714408200 | 305 | -2 | -0.65 | 310 | 313 | 305 | 69197 |
| 1714149000 | 307 | 7 | 2.33 | 307 | 307 | 304 | 52337 |
| 1714062600 | 300 | -4 | -1.32 | 307 | 309 | 300 | 115729 |
| 1713976200 | 304 | -3 | -0.98 | 314 | 314 | 304 | 71084 |
| 1713889800 | 307 | 1 | 0.33 | 307 | 314 | 305 | 116915 |
| 1713803400 | 306 | 9.5 | 3.20 | 305 | 306 | 300 | 84020 |
| 1713544200 | 296.5 | -1.5 | -0.50 | 300 | 300 | 295 | 71380 |
| 1713457800 | 298 | 5 | 1.71 | 303 | 303 | 295 | 101140 |
| 1713371400 | 293 | 0 | 0.00 | 296 | 296 | 293 | 149881 |
| 1713285000 | 293 | -3 | -1.01 | 290 | 293 | 289 | 60184 |
| 1713198600 | 296 | -5 | -1.66 | 293 | 297 | 286 | 160669 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
