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 | -48.6 | -13.7288135593 | 354 | 354 | 306 | 190969 | 336.63345869 | DE |
| 4 | -95.8 | -23.8783649053 | 401.2 | 410 | 306 | 171447 | 366.82214906 | DE |
| 12 | -75.4 | -19.8004201681 | 380.8 | 454.2 | 306 | 258906 | 402.47868636 | DE |
| 26 | -50.6 | -14.2134831461 | 356 | 454.2 | 306 | 316202 | 401.54610564 | DE |
| 52 | -60.9 | -16.6257166257 | 366.3 | 454.2 | 306 | 304118 | 380.59578118 | DE |
| 156 | -1289.1 | -80.8466603951 | 1594.5 | 1885 | 306 | 697502 | 594.09267352 | DE |
| 260 | -2583.6 | -89.4288681205 | 2889 | 5982 | 306 | 616517 | 1464.09233809 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 305.39999 | -20 | -6.15 | 320 | 322.39999 | 305.39999 | 304539 |
| 1741023000 | 325.39999 | -8.8 | -2.63 | 339.8 | 342.4 | 323 | 222038 |
| 1740763800 | 334.2 | -5 | -1.47 | 339.2 | 339.2 | 332 | 285440 |
| 1740677400 | 339.2 | -3.8 | -1.11 | 342.8 | 344.4 | 336.2 | 121857 |
| 1740591000 | 343 | -5 | -1.44 | 345 | 349.4 | 339.4 | 164758 |
| 1740504600 | 348 | -2.2 | -0.63 | 354 | 354 | 346 | 160750 |
| 1740418200 | 350.2 | -5.8 | -1.63 | 351.8 | 358.6 | 347.8 | 158083 |
| 1740159000 | 356 | -3.8 | -1.06 | 358.6 | 362.4 | 351.8 | 204337 |
| 1740072600 | 359.8 | -0.2 | -0.06 | 353 | 363.2 | 353 | 107981 |
| 1739986200 | 360 | -4.6 | -1.26 | 369.8 | 369.8 | 357.2 | 158270 |
| 1739899800 | 364.6 | -8 | -2.15 | 370 | 370.8 | 361.2 | 228111 |
| 1739813400 | 372.6 | -5.4 | -1.43 | 378 | 385.4 | 368 | 161386 |
| 1739554200 | 378 | -5.2 | -1.36 | 383.4 | 386.2 | 378 | 140897 |
| 1739467800 | 383.2 | 0 | 0.00 | 381.4 | 393.4 | 381.4 | 180031 |
| 1739381400 | 383.2 | -1.2 | -0.31 | 390 | 390.2 | 378 | 156417 |
| 1739295000 | 384.4 | -10 | -2.54 | 392.2 | 392.8 | 378 | 247151 |
| 1739208600 | 394.4 | -1.4 | -0.35 | 390 | 401.6 | 390 | 117756 |
| 1738949400 | 395.8 | -1 | -0.25 | 392 | 402.8 | 392 | 101972 |
| 1738863000 | 396.8 | -4.4 | -1.10 | 402.4 | 404.8 | 395 | 166078 |
| 1738776600 | 401.2 | -2.6 | -0.64 | 410 | 410 | 398 | 120869 |
| 1738690200 | 403.8 | -2.4 | -0.59 | 401.2 | 406.6 | 398.8 | 224758 |
| 1738603800 | 406.2 | -18.6 | -4.38 | 417.6 | 419.8 | 402.8 | 268224 |
| 1738344600 | 424.8 | -11.6 | -2.66 | 444.4 | 444.4 | 420 | 1783709 |
| 1738258200 | 436.4 | 32 | 7.91 | 402.6 | 443 | 402.6 | 407716 |
| 1738171800 | 404.4 | -5.2 | -1.27 | 402.8 | 414 | 402.6 | 118079 |
| 1738085400 | 409.6 | 10.6 | 2.66 | 395 | 411.4 | 395 | 151826 |
| 1737999000 | 399 | -0.6 | -0.15 | 402 | 410.2 | 399 | 89567 |
| 1737739800 | 399.6 | -1.6 | -0.40 | 397 | 402.6 | 394 | 117335 |
| 1737653400 | 401.2 | -6.4 | -1.57 | 411.8 | 412.8 | 398.2 | 117860 |
| 1737567000 | 407.6 | -6.2 | -1.50 | 409.4 | 425.6 | 407.6 | 200623 |
| 1737480600 | 413.8 | 6 | 1.47 | 404 | 417 | 404 | 75666 |
| 1737394200 | 407.8 | 0.8 | 0.20 | 405.6 | 410 | 403.6 | 102040 |
| 1737135000 | 407 | 1.2 | 0.30 | 410 | 414.2 | 407 | 185512 |
| 1737048600 | 405.8 | 0.8 | 0.20 | 415 | 415 | 397.6 | 149560 |
| 1736962200 | 405 | 24.6 | 6.47 | 380.2 | 410.6 | 380.2 | 233941 |
| 1736875800 | 380.4 | -3 | -0.78 | 391.6 | 391.6 | 372.2 | 392241 |
| 1736789400 | 383.4 | -13.6 | -3.43 | 400 | 400 | 376.6 | 248234 |
| 1736530200 | 397 | -4 | -1.00 | 386 | 399.4 | 386 | 191399 |
| 1736443800 | 401 | -1 | -0.25 | 391 | 404.2 | 391 | 158448 |
| 1736357400 | 402 | -9 | -2.19 | 425 | 425 | 400.8 | 184807 |
| 1736271000 | 411 | -3.2 | -0.77 | 400.2 | 416.6 | 400.2 | 174544 |
| 1736184600 | 414.2 | -15.4 | -3.58 | 423 | 430.2 | 408 | 322579 |
| 1735925400 | 429.6 | -6.6 | -1.51 | 428.6 | 436.8 | 426 | 133490 |
| 1735839000 | 436.2 | -9 | -2.02 | 454 | 454.2 | 432.8 | 265080 |
| 1735666200 | 445.2 | 1.8 | 0.41 | 440 | 453.6 | 440 | 588519 |
| 1735579800 | 443.4 | 8.8 | 2.02 | 430 | 447 | 430 | 333532 |
| 1735320600 | 434.6 | 2.6 | 0.60 | 414.4 | 454.2 | 413.8 | 729844 |
| 1735061400 | 432 | 15.4 | 3.70 | 417 | 439.2 | 416.6 | 127590 |
| 1734975000 | 416.6 | 17 | 4.25 | 392 | 418 | 392 | 329677 |
| 1734715800 | 399.6 | 1.2 | 0.30 | 403.8 | 403.8 | 397.6 | 1309064 |
| 1734629400 | 398.4 | -3.8 | -0.94 | 402.2 | 408.2 | 395.8 | 208086 |
| 1734543000 | 402.2 | 2.2 | 0.55 | 400 | 412 | 400 | 285732 |
| 1734456600 | 400 | -0.6 | -0.15 | 400 | 403.6 | 397.4 | 173013 |
| 1734370200 | 400.6 | -6.6 | -1.62 | 407.6 | 415 | 394.2 | 241860 |
| 1734111000 | 407.2 | 7 | 1.75 | 400.2 | 420 | 396 | 163104 |
| 1734024600 | 400.2 | 0.8 | 0.20 | 387.8 | 409.4 | 387.8 | 189003 |
| 1733938200 | 399.4 | 15 | 3.90 | 384 | 404.8 | 384 | 314658 |
| 1733851800 | 384.4 | 3.4 | 0.89 | 380.8 | 387.8 | 377.6 | 262563 |
| 1733765400 | 381 | -5.8 | -1.50 | 374.8 | 388.8 | 374.8 | 171708 |
| 1733506200 | 386.8 | 0.6 | 0.16 | 382 | 392.6 | 382 | 155447 |
| 1733419800 | 386.2 | 5.2 | 1.36 | 384 | 388.2 | 382 | 215768 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
