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 | -16 | -3.52422907489 | 454 | 456 | 429 | 27319 | 444.12458088 | DE |
| 4 | 30 | 7.35294117647 | 408 | 457.5 | 400 | 20948 | 439.22565646 | DE |
| 12 | -28 | -6.00858369099 | 466 | 468 | 399 | 16527 | 433.96427987 | DE |
| 26 | -3.5 | -0.79275198188 | 441.5 | 470.5 | 398 | 16849 | 433.6567863 | DE |
| 52 | 80.5 | 22.5174825175 | 357.5 | 470.5 | 312.5 | 21076 | 405.07641767 | DE |
| 156 | 263.9 | 151.579551982 | 174.1 | 470.5 | 143 | 39224 | 271.00596409 | DE |
| 260 | 435.116 | 15087.2399445 | 2.884 | 470.5 | 0.718 | 271720 | 45.57899804 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 438 | -1.5 | -0.34 | 435 | 438 | 429 | 17853 |
| 1732555800 | 439.5 | -4.75 | -1.07 | 448.5 | 449.5 | 438.5 | 75067 |
| 1732296600 | 444.25 | -11.75 | -2.58 | 440 | 447.5 | 439 | 23765 |
| 1732210200 | 456 | 6 | 1.33 | 446.5 | 456 | 435 | 19917 |
| 1732123800 | 450 | -0.25 | -0.06 | 450.5 | 453 | 450 | 6681 |
| 1732037400 | 450.25 | -5.75 | -1.26 | 454 | 454 | 446 | 11166 |
| 1731951000 | 456 | 3.75 | 0.83 | 457.5 | 457.5 | 451.5 | 2835 |
| 1731691800 | 452.25 | -1.75 | -0.39 | 449 | 455 | 445.5 | 9076 |
| 1731605400 | 454 | 20 | 4.61 | 437.5 | 454 | 437.5 | 12335 |
| 1731519000 | 434 | -7.5 | -1.70 | 442 | 443 | 430 | 27864 |
| 1731432600 | 441.5 | -3 | -0.67 | 448.5 | 450 | 441.5 | 5545 |
| 1731346200 | 444.5 | 1.25 | 0.28 | 446 | 449 | 444.5 | 2443 |
| 1731087000 | 443.25 | -2.25 | -0.51 | 450.5 | 450.5 | 443.25 | 21680 |
| 1731000600 | 445.5 | -2.5 | -0.56 | 448.5 | 456 | 445.5 | 12420 |
| 1730914200 | 448 | -5 | -1.10 | 451.5 | 457.5 | 437.5 | 23448 |
| 1730827800 | 453 | 18.5 | 4.26 | 432.5 | 456.5 | 431 | 78407 |
| 1730741400 | 434.5 | 3.5 | 0.81 | 431 | 434.5 | 425 | 5085 |
| 1730482200 | 431 | 20.25 | 4.93 | 416 | 431 | 416 | 21029 |
| 1730395800 | 410.75 | 9.25 | 2.30 | 403.5 | 412.5 | 403 | 11073 |
| 1730309400 | 401.5 | -5 | -1.23 | 403.5 | 407.5 | 400 | 45670 |
| 1730223000 | 406.5 | -1.5 | -0.37 | 408 | 408 | 401.5 | 3445 |
| 1730136600 | 408 | 0.5 | 0.12 | 405 | 408 | 399 | 16329 |
| 1729873800 | 407.5 | -4.75 | -1.15 | 411.5 | 411.5 | 404 | 7643 |
| 1729787400 | 412.25 | 2.75 | 0.67 | 407.5 | 412.25 | 407.5 | 4876 |
| 1729701000 | 409.5 | -0.5 | -0.12 | 400 | 410.5 | 400 | 7410 |
| 1729614600 | 410 | 1.75 | 0.43 | 405 | 410 | 404 | 11492 |
| 1729528200 | 408.25 | -10.25 | -2.45 | 410.5 | 414.5 | 408.25 | 9563 |
| 1729269000 | 418.5 | 13.5 | 3.33 | 407 | 420 | 404 | 31328 |
| 1729182600 | 405 | -6 | -1.46 | 415.5 | 415.5 | 405 | 16735 |
| 1729096200 | 411 | -9.5 | -2.26 | 426 | 426 | 410 | 27621 |
| 1729009800 | 420.5 | -10 | -2.32 | 428.5 | 428.5 | 420.5 | 12177 |
| 1728923400 | 430.5 | 1 | 0.23 | 429.5 | 434.5 | 429.5 | 7191 |
| 1728664200 | 429.5 | 4 | 0.94 | 428.5 | 430 | 426 | 6839 |
| 1728577800 | 425.5 | 9 | 2.16 | 423 | 426.5 | 422 | 7282 |
| 1728491400 | 416.5 | -4.75 | -1.13 | 418.5 | 421 | 416.5 | 7673 |
| 1728405000 | 421.25 | -0.75 | -0.18 | 424 | 426.5 | 421.25 | 22658 |
| 1728318600 | 422 | 12.5 | 3.05 | 411.5 | 422 | 411.5 | 9598 |
| 1728059400 | 409.5 | 8 | 1.99 | 404.5 | 410 | 404 | 19680 |
| 1727973000 | 401.5 | -7.5 | -1.83 | 408 | 408 | 401.5 | 4144 |
| 1727886600 | 409 | 7 | 1.74 | 403.5 | 414 | 403.5 | 19706 |
| 1727800200 | 402 | -32 | -7.37 | 425 | 425.5 | 402 | 44726 |
| 1727713800 | 434 | -7.5 | -1.70 | 441 | 441 | 428 | 47204 |
| 1727454600 | 441.5 | -15.5 | -3.39 | 445 | 445.5 | 440 | 25656 |
| 1727368200 | 457 | 16 | 3.63 | 455 | 460 | 454 | 12091 |
| 1727281800 | 441 | -4.5 | -1.01 | 444 | 452.5 | 441 | 6995 |
| 1727195400 | 445.5 | 0 | 0.00 | 450.5 | 452.5 | 445.5 | 5067 |
| 1727109000 | 445.5 | -14.5 | -3.15 | 465 | 465 | 445.5 | 30827 |
| 1726849800 | 460 | -0.5 | -0.11 | 465.5 | 468 | 460 | 23593 |
| 1726763400 | 460.5 | 6 | 1.32 | 460.5 | 460.5 | 460.5 | 1293 |
| 1726677000 | 454.5 | -5 | -1.09 | 445 | 460 | 445 | 34564 |
| 1726590600 | 459.5 | 11.25 | 2.51 | 448.5 | 460 | 448.5 | 19365 |
| 1726504200 | 448.25 | 2.75 | 0.62 | 448 | 449 | 446.5 | 4810 |
| 1726245000 | 445.5 | -6.5 | -1.44 | 451 | 452.5 | 445.5 | 9672 |
| 1726158600 | 452 | 9.5 | 2.15 | 446 | 454.5 | 446 | 4092 |
| 1726072200 | 442.5 | 6 | 1.37 | 436 | 442.5 | 436 | 10993 |
| 1725985800 | 436.5 | -9.5 | -2.13 | 436.5 | 436.5 | 436.5 | 7 |
| 1725899400 | 446 | 1.25 | 0.28 | 449 | 449 | 446 | 2589 |
| 1725640200 | 444.75 | -6.75 | -1.50 | 449 | 452 | 444.75 | 4790 |
| 1725553800 | 451.5 | 1.5 | 0.33 | 455 | 455.5 | 450 | 2469 |
| 1725467400 | 450 | -2.75 | -0.61 | 450 | 451.5 | 444.5 | 13050 |
| 1725381000 | 452.75 | -12.25 | -2.63 | 466 | 466 | 451.5 | 23310 |
| 1725294600 | 465 | 15.5 | 3.45 | 461.5 | 470.5 | 460 | 44390 |
| 1725035400 | 449.5 | 0 | 0.00 | 454.5 | 462 | 449.5 | 20771 |
| 1724949000 | 449.5 | 4 | 0.90 | 449.5 | 452.5 | 446.5 | 6012 |
| 1724862600 | 445.5 | -14 | -3.05 | 445.5 | 445.5 | 445.5 | 2870 |
| 1724776200 | 459.5 | 9 | 2.00 | 449 | 459.5 | 449 | 76122 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
