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 | 12 | 3.60902255639 | 332.5 | 358 | 328.5 | 768954 | 342.50345951 | DE |
| 4 | 16.5 | 5.03048780488 | 328 | 358 | 310.5 | 936151 | 325.53236861 | DE |
| 12 | 11.5 | 3.45345345345 | 333 | 362.5 | 300 | 969741 | 329.64355799 | DE |
| 26 | 85 | 32.7552986513 | 259.5 | 362.5 | 255 | 972707 | 312.39627224 | DE |
| 52 | 104.5 | 43.5416666667 | 240 | 362.5 | 213 | 774677 | 285.9797778 | DE |
| 156 | 149.5 | 76.6666666667 | 195 | 362.5 | 95.2 | 484832 | 228.68326686 | DE |
| 260 | 179.48 | 108.762574233 | 165.02 | 362.5 | 95.2 | 474643 | 225.81526248 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 343 | -0.5 | -0.15 | 337 | 345.5 | 337 | 519794 |
| 1738344600 | 343.5 | 1.5 | 0.44 | 358 | 358 | 339 | 1369841 |
| 1738258200 | 342 | -0.5 | -0.15 | 342 | 346.5 | 340 | 676262 |
| 1738171800 | 342.5 | 4.5 | 1.33 | 329 | 343.5 | 328.5 | 994803 |
| 1738085400 | 338 | 9 | 2.74 | 332.5 | 341 | 330.5 | 284068 |
| 1737999000 | 329 | -1.5 | -0.45 | 324 | 332 | 324 | 334085 |
| 1737739800 | 330.5 | -1 | -0.30 | 326 | 331.5 | 326 | 1059408 |
| 1737653400 | 331.5 | 0 | 0.00 | 320 | 334 | 320 | 207793 |
| 1737567000 | 331.5 | -0.5 | -0.15 | 345.5 | 345.5 | 329.5 | 860232 |
| 1737480600 | 332 | 1.5 | 0.45 | 333 | 333 | 327.5 | 611184 |
| 1737394200 | 330.5 | -4.5 | -1.34 | 336.5 | 338.5 | 330.5 | 909560 |
| 1737135000 | 335 | -1 | -0.30 | 339 | 341 | 331 | 324493 |
| 1737048600 | 336 | 3 | 0.90 | 329 | 336.5 | 329 | 486129 |
| 1736962200 | 333 | 10.5 | 3.26 | 323 | 333 | 322 | 361300 |
| 1736875800 | 322.5 | 4.5 | 1.42 | 318 | 327 | 316.5 | 1269325 |
| 1736789400 | 318 | 2.5 | 0.79 | 325 | 325 | 313.5 | 2022509 |
| 1736530200 | 315.5 | 3.5 | 1.12 | 312.5 | 318.5 | 312.5 | 318897 |
| 1736443800 | 312 | -2.5 | -0.79 | 320 | 320 | 310.5 | 3059066 |
| 1736357400 | 314.5 | 0 | 0.00 | 316 | 321 | 313 | 2545757 |
| 1736271000 | 314.5 | -19 | -5.70 | 328 | 332 | 313.5 | 508510 |
| 1736184600 | 333.5 | 7 | 2.14 | 320 | 333.5 | 320 | 484667 |
| 1735925400 | 326.5 | 3.5 | 1.08 | 314 | 327 | 314 | 509864 |
| 1735839000 | 323 | 8 | 2.54 | 317 | 323.5 | 315.5 | 299843 |
| 1735666200 | 315 | -1 | -0.32 | 316.5 | 319.5 | 315 | 84191 |
| 1735579800 | 316 | 3 | 0.96 | 313.5 | 316 | 311 | 133961 |
| 1735320600 | 313 | 0 | 0.00 | 300 | 315 | 300 | 229769 |
| 1735061400 | 313 | 0.5 | 0.16 | 307 | 314.5 | 307 | 55636 |
| 1734975000 | 312.5 | -5 | -1.57 | 317.5 | 317.5 | 311 | 253236 |
| 1734715800 | 317.5 | 0 | 0.00 | 329 | 329 | 314 | 983371 |
| 1734629400 | 317.5 | -8 | -2.46 | 323 | 323 | 316 | 960747 |
| 1734543000 | 325.5 | 7.5 | 2.36 | 315 | 328.5 | 315 | 489452 |
| 1734456600 | 318 | -4.5 | -1.40 | 316 | 323 | 316 | 3317797 |
| 1734370200 | 322.5 | 3 | 0.94 | 319.5 | 322.5 | 317.5 | 895139 |
| 1734111000 | 319.5 | -3 | -0.93 | 328.5 | 328.5 | 318.5 | 723997 |
| 1734024600 | 322.5 | -3.5 | -1.07 | 330 | 330 | 322 | 457823 |
| 1733938200 | 326 | -8 | -2.40 | 346 | 346 | 326 | 848869 |
| 1733851800 | 334 | 8 | 2.45 | 323 | 334 | 323 | 2434981 |
| 1733765400 | 326 | -22.5 | -6.46 | 342 | 344.5 | 323 | 560802 |
| 1733506200 | 348.5 | 6 | 1.75 | 345 | 348.5 | 338.5 | 1228053 |
| 1733419800 | 342.5 | -4 | -1.15 | 347 | 349 | 328.5 | 2105177 |
| 1733333400 | 346.5 | -3 | -0.86 | 355 | 355 | 344 | 922110 |
| 1733247000 | 349.5 | 0 | 0.00 | 356.5 | 356.5 | 346.5 | 801684 |
| 1733160600 | 349.5 | 3 | 0.87 | 343 | 349.5 | 343 | 1573477 |
| 1732901400 | 346.5 | 1 | 0.29 | 345 | 347 | 343.5 | 712231 |
| 1732815000 | 345.5 | -1 | -0.29 | 362.5 | 362.5 | 345.5 | 567616 |
| 1732728600 | 346.5 | 2.5 | 0.73 | 356 | 356 | 343.5 | 579098 |
| 1732642200 | 344 | 1.5 | 0.44 | 342.5 | 345 | 341.5 | 563067 |
| 1732555800 | 342.5 | 2 | 0.59 | 334 | 344.5 | 334 | 1272730 |
| 1732296600 | 340.5 | 8 | 2.41 | 333 | 342 | 332.5 | 2057617 |
| 1732210200 | 332.5 | 6.5 | 1.99 | 329 | 332.5 | 326 | 600579 |
| 1732123800 | 326 | -3 | -0.91 | 328 | 330.5 | 324.5 | 296424 |
| 1732037400 | 329 | -4.5 | -1.35 | 328.5 | 334 | 326.5 | 706154 |
| 1731951000 | 333.5 | -6 | -1.77 | 345 | 345 | 331 | 1417577 |
| 1731691800 | 339.5 | 3 | 0.89 | 335 | 341.5 | 331.5 | 811100 |
| 1731605400 | 336.5 | 6.5 | 1.97 | 337 | 337 | 328.5 | 958252 |
| 1731519000 | 330 | 10 | 3.13 | 334.5 | 334.5 | 319 | 1049970 |
| 1731432600 | 320 | -2 | -0.62 | 333 | 333 | 314 | 4605182 |
| 1731346200 | 322 | 3.5 | 1.10 | 319 | 323 | 317 | 956005 |
| 1731087000 | 318.5 | -1 | -0.31 | 320 | 325 | 317.5 | 731366 |
| 1731000600 | 319.5 | 1 | 0.31 | 320 | 320.5 | 316.5 | 1016891 |
| 1730914200 | 318.5 | 2 | 0.63 | 319.5 | 322 | 317 | 1082334 |
| 1730827800 | 316.5 | -1 | -0.31 | 318 | 322.5 | 316.5 | 562467 |
| 1730741400 | 317.5 | 0.5 | 0.16 | 317 | 319.5 | 316.5 | 1200633 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
