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 | -36.4 | -9.4398340249 | 385.6 | 389.4 | 340 | 359633 | 365.21555342 | DE |
| 4 | -76.8 | -18.0281690141 | 426 | 440 | 340 | 245863 | 381.96935808 | DE |
| 12 | -11 | -3.05385896724 | 360.2 | 453.8 | 340 | 330653 | 411.32213118 | DE |
| 26 | -10.8 | -3 | 360 | 453.8 | 335.8 | 277958 | 390.13820953 | DE |
| 52 | -15.3 | -4.1975308642 | 364.5 | 453.8 | 329 | 399325 | 382.9166036 | DE |
| 156 | -2290.8 | -86.7727272727 | 2640 | 2953 | 322.3 | 727811 | 740.56786474 | DE |
| 260 | -3076.8 | -89.8073555166 | 3426 | 5982 | 322.3 | 628501 | 1583.83115863 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730741400 | 376 | 11 | 3.01 | 367 | 381.8 | 360 | 373340 |
| 1730482200 | 365 | 7.6 | 2.13 | 356.2 | 367.8 | 350.2 | 259365 |
| 1730395800 | 357.4 | -8.6 | -2.35 | 371.2 | 371.2 | 351 | 538379 |
| 1730309400 | 366 | 0.8 | 0.22 | 360 | 381 | 360 | 308906 |
| 1730223000 | 365.2 | -10.8 | -2.87 | 385.6 | 385.6 | 356.8 | 318174 |
| 1730136600 | 376 | -3 | -0.79 | 374.4 | 385.4 | 374.4 | 104552 |
| 1729873800 | 379 | 9.4 | 2.54 | 379.6 | 386.2 | 368.2 | 249492 |
| 1729787400 | 369.6 | -1 | -0.27 | 377.4 | 379.2 | 367.8 | 136377 |
| 1729701000 | 370.6 | 1 | 0.27 | 374 | 375.8 | 365.8 | 265620 |
| 1729614600 | 369.6 | -1.4 | -0.38 | 365.8 | 374 | 365.8 | 259033 |
| 1729528200 | 371 | -6.4 | -1.70 | 375 | 381.4 | 368.4 | 292793 |
| 1729269000 | 377.4 | -22.2 | -5.56 | 386 | 403 | 376 | 564082 |
| 1729182600 | 399.6 | -12.2 | -2.96 | 410.4 | 410.4 | 397.8 | 256228 |
| 1729096200 | 411.8 | -4 | -0.96 | 410.2 | 415.4 | 410.2 | 93797 |
| 1729009800 | 415.8 | 3.2 | 0.78 | 411.4 | 419 | 409.2 | 175487 |
| 1728923400 | 412.6 | -7.8 | -1.86 | 424.8 | 425 | 412.6 | 136533 |
| 1728664200 | 420.4 | -9.6 | -2.23 | 427 | 431.8 | 420.4 | 164714 |
| 1728577800 | 430 | -2.8 | -0.65 | 425 | 434.8 | 425 | 78138 |
| 1728491400 | 432.8 | -2.2 | -0.51 | 433.2 | 440 | 430 | 216324 |
| 1728405000 | 435 | 1.4 | 0.32 | 426 | 439.6 | 426 | 125923 |
| 1728318600 | 433.6 | -11.4 | -2.56 | 445 | 445 | 430 | 127474 |
| 1728059400 | 445 | 6.2 | 1.41 | 439 | 448 | 437 | 233334 |
| 1727973000 | 438.8 | 14.6 | 3.44 | 425.8 | 439 | 420.2 | 308898 |
| 1727886600 | 424.2 | -5 | -1.16 | 433.4 | 433.4 | 421.4 | 110588 |
| 1727800200 | 429.2 | 0.6 | 0.14 | 435 | 439.2 | 424.8 | 184624 |
| 1727713800 | 428.6 | -1.4 | -0.33 | 425 | 438.8 | 420 | 118449 |
| 1727454600 | 430 | 3.4 | 0.80 | 420.2 | 439.8 | 420.2 | 222264 |
| 1727368200 | 426.6 | -6.6 | -1.52 | 435 | 439.8 | 425.4 | 126641 |
| 1727281800 | 433.2 | 1.2 | 0.28 | 430 | 435.4 | 430 | 144320 |
| 1727195400 | 432 | 1.4 | 0.33 | 435.6 | 441.8 | 431.8 | 119400 |
| 1727109000 | 430.6 | -10 | -2.27 | 442 | 442.8 | 429.6 | 277884 |
| 1726849800 | 440.6 | -1.4 | -0.32 | 451.2 | 451.2 | 437.8 | 281724 |
| 1726763400 | 442 | -3 | -0.67 | 445 | 451.4 | 441.2 | 386508 |
| 1726677000 | 445 | -1 | -0.22 | 431 | 448.6 | 431 | 167456 |
| 1726590600 | 446 | 10.2 | 2.34 | 425 | 448.8 | 425 | 391050 |
| 1726504200 | 435.8 | 0.8 | 0.18 | 427.4 | 444.8 | 427.4 | 227389 |
| 1726245000 | 435 | 6.8 | 1.59 | 421.4 | 437.2 | 421.4 | 395901 |
| 1726158600 | 428.2 | 0 | 0.00 | 435 | 435 | 423.8 | 123451 |
| 1726072200 | 428.2 | 2 | 0.47 | 430.2 | 435 | 422.6 | 258106 |
| 1725985800 | 426.2 | -9.2 | -2.11 | 420 | 432.8 | 415 | 529691 |
| 1725899400 | 435.4 | 5.6 | 1.30 | 425.4 | 445 | 425.4 | 208229 |
| 1725640200 | 429.8 | -4.2 | -0.97 | 450 | 450 | 418.8 | 672264 |
| 1725553800 | 434 | 66.4 | 18.06 | 380 | 453.8 | 380 | 6572944 |
| 1725467400 | 367.6 | 2.6 | 0.71 | 356 | 373.6 | 356 | 160206 |
| 1725381000 | 365 | 2.2 | 0.61 | 357.2 | 370 | 357.2 | 147523 |
| 1725294600 | 362.8 | 0.4 | 0.11 | 356.6 | 366.2 | 355 | 124921 |
| 1725035400 | 362.4 | 8.8 | 2.49 | 342 | 366.4 | 342 | 269584 |
| 1724949000 | 353.6 | 1.2 | 0.34 | 345.8 | 354.6 | 342.4 | 216786 |
| 1724862600 | 352.4 | -4.6 | -1.29 | 350 | 356.6 | 344.2 | 188967 |
| 1724776200 | 357 | 0 | 0.00 | 350.4 | 359 | 350.4 | 138396 |
| 1724430600 | 357 | 2.4 | 0.68 | 360 | 360.4 | 350.4 | 102692 |
| 1724344200 | 354.6 | -1.6 | -0.45 | 351 | 358.8 | 351 | 89268 |
| 1724257800 | 356.2 | -1.8 | -0.50 | 358 | 358.4 | 351.6 | 192460 |
| 1724171400 | 358 | -1.4 | -0.39 | 359 | 362 | 353.2 | 67171 |
| 1724085000 | 359.4 | -0.6 | -0.17 | 362.2 | 366 | 359 | 105307 |
| 1723825800 | 360 | -1.4 | -0.39 | 346 | 365.2 | 346 | 225744 |
| 1723739400 | 361.4 | 1.6 | 0.44 | 359 | 361.4 | 350 | 166104 |
| 1723653000 | 359.8 | 0.8 | 0.22 | 362 | 364.4 | 356.8 | 347849 |
| 1723566600 | 359 | 2.4 | 0.67 | 360.2 | 362 | 354.6 | 63744 |
| 1723480200 | 356.6 | 1 | 0.28 | 351.4 | 359.4 | 351.4 | 161601 |
| 1723221000 | 355.6 | 4 | 1.14 | 340 | 365.8 | 340 | 230743 |
| 1723134600 | 351.6 | 2.2 | 0.63 | 340 | 351.6 | 340 | 89844 |
| 1723048200 | 349.4 | -0.6 | -0.17 | 343.6 | 350 | 343.4 | 138818 |
| 1722961800 | 350 | -1 | -0.28 | 350.2 | 355 | 344 | 142391 |
| 1722875400 | 351 | -5.4 | -1.52 | 348 | 351 | 335.8 | 352060 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
