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 | 12.5 | 2.65957446809 | 470 | 485.5 | 443 | 299998 | 461.44840702 | DE |
| 4 | 41.5 | 9.410430839 | 441 | 485.5 | 430 | 223823 | 452.91887334 | DE |
| 12 | 52 | 12.0789779326 | 430.5 | 485.5 | 400 | 391381 | 433.64263289 | DE |
| 26 | 78.3 | 19.3715982187 | 404.2 | 485.5 | 399 | 311122 | 428.85064963 | DE |
| 52 | 135.9 | 39.2094633583 | 346.6 | 485.5 | 330 | 366126 | 402.05157791 | DE |
| 156 | 49.5 | 11.4318706697 | 433 | 565 | 270 | 591896 | 418.61712177 | DE |
| 260 | 304.5 | 171.06741573 | 178 | 565 | 123.5 | 612836 | 366.10265003 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 478.5 | 16.5 | 3.57 | 460 | 485.5 | 460 | 305464 |
| 1720110600 | 462 | 0 | 0.00 | 456 | 471.5 | 456 | 556344 |
| 1720024200 | 462 | 14 | 3.13 | 447 | 462 | 447 | 195009 |
| 1719937800 | 448 | -1.5 | -0.33 | 449 | 450.5 | 443 | 218577 |
| 1719851400 | 449.5 | -1.5 | -0.33 | 470 | 470 | 449 | 224597 |
| 1719592200 | 451 | 0 | 0.00 | 451 | 454.5 | 441 | 221727 |
| 1719505800 | 451 | -0.5 | -0.11 | 450.5 | 461.5 | 450 | 94614 |
| 1719419400 | 451.5 | 3.5 | 0.78 | 450.5 | 456 | 442 | 264178 |
| 1719333000 | 448 | -3 | -0.67 | 460 | 460 | 446.5 | 166728 |
| 1719246600 | 451 | -3 | -0.66 | 452.5 | 454.5 | 447.5 | 156194 |
| 1718987400 | 454 | 2.5 | 0.55 | 452.5 | 455 | 445.5 | 641093 |
| 1718901000 | 451.5 | 3 | 0.67 | 457.5 | 457.5 | 447.5 | 130960 |
| 1718814600 | 448.5 | 5.5 | 1.24 | 443.5 | 448.5 | 439 | 234809 |
| 1718728200 | 443 | 2.5 | 0.57 | 430 | 445 | 430 | 294325 |
| 1718641800 | 440.5 | 2.5 | 0.57 | 435.5 | 441 | 434 | 128073 |
| 1718382600 | 438 | -3.5 | -0.79 | 443 | 445.5 | 433 | 85419 |
| 1718296200 | 441.5 | -12 | -2.65 | 437.5 | 453 | 437.5 | 162228 |
| 1718209800 | 453.5 | 14.5 | 3.30 | 436 | 457.5 | 436 | 147643 |
| 1718123400 | 439 | -5 | -1.13 | 445 | 445 | 436.5 | 79020 |
| 1718037000 | 444 | -2 | -0.45 | 441 | 445.5 | 440 | 169467 |
| 1717777800 | 446 | -5.5 | -1.22 | 451.5 | 451.5 | 440 | 99730 |
| 1717691400 | 451.5 | -1 | -0.22 | 454.5 | 456 | 449.5 | 159711 |
| 1717605000 | 452.5 | -0.5 | -0.11 | 456 | 456 | 448 | 140904 |
| 1717518600 | 453 | -4.5 | -0.98 | 445 | 454.5 | 445 | 78959 |
| 1717432200 | 457.5 | 6.5 | 1.44 | 471.5 | 471.5 | 452 | 261421 |
| 1717173000 | 451 | -4 | -0.88 | 475 | 475 | 449 | 698646 |
| 1717086600 | 455 | 5.5 | 1.22 | 460 | 465 | 450.5 | 227019 |
| 1717000200 | 449.5 | -8.5 | -1.86 | 445 | 458 | 445 | 159863 |
| 1716913800 | 458 | 2 | 0.44 | 457.5 | 464 | 456 | 168888 |
| 1716568200 | 456 | 5 | 1.11 | 462.5 | 462.5 | 453.5 | 249321 |
| 1716481800 | 451 | -0.5 | -0.11 | 464 | 464 | 445.5 | 1225132 |
| 1716395400 | 451.5 | -1.5 | -0.33 | 451 | 453 | 447 | 285314 |
| 1716309000 | 453 | -6 | -1.31 | 464 | 464 | 450.5 | 118179 |
| 1716222600 | 459 | 0 | 0.00 | 464 | 464 | 454.5 | 76409 |
| 1715963400 | 459 | 4 | 0.88 | 454 | 459 | 449.5 | 920542 |
| 1715877000 | 455 | -6.5 | -1.41 | 461.5 | 461.5 | 450.5 | 130447 |
| 1715790600 | 461.5 | 11.5 | 2.56 | 451 | 461.5 | 448 | 315817 |
| 1715704200 | 450 | -1.5 | -0.33 | 450 | 460 | 447.5 | 141150 |
| 1715617800 | 451.5 | 1 | 0.22 | 449.5 | 454.5 | 446 | 103932 |
| 1715358600 | 450.5 | 3 | 0.67 | 447 | 454.5 | 447 | 137057 |
| 1715272200 | 447.5 | -1.5 | -0.33 | 450 | 454 | 445 | 114852 |
| 1715185800 | 449 | 9.5 | 2.16 | 437 | 449 | 435.5 | 145064 |
| 1715099400 | 439.5 | 8 | 1.85 | 436 | 439.5 | 432 | 125730 |
| 1714753800 | 431.5 | -2.5 | -0.58 | 432 | 437.5 | 429.5 | 147183 |
| 1714667400 | 434 | -10.5 | -2.36 | 450 | 450 | 430 | 318020 |
| 1714581000 | 444.5 | 9 | 2.07 | 440 | 447.5 | 437 | 88664 |
| 1714494600 | 435.5 | 3.5 | 0.81 | 432 | 438.5 | 430.5 | 327228 |
| 1714408200 | 432 | 9 | 2.13 | 430 | 432 | 419.5 | 146805 |
| 1714149000 | 423 | 15 | 3.68 | 411 | 423.5 | 411 | 151272 |
| 1714062600 | 408 | -6 | -1.45 | 430 | 430 | 405.5 | 183216 |
| 1713976200 | 414 | 3.5 | 0.85 | 430 | 430 | 406 | 7192780 |
| 1713889800 | 410.5 | 0.5 | 0.12 | 416 | 419 | 407 | 397339 |
| 1713803400 | 410 | 1.5 | 0.37 | 402 | 417.5 | 402 | 207347 |
| 1713544200 | 408.5 | -5.5 | -1.33 | 413 | 413 | 400 | 155049 |
| 1713457800 | 414 | 4 | 0.98 | 405 | 414 | 405 | 917382 |
| 1713371400 | 410 | 0.5 | 0.12 | 412.5 | 418 | 410 | 502014 |
| 1713285000 | 409.5 | -19.5 | -4.55 | 423 | 425 | 409.5 | 290380 |
| 1713198600 | 429 | -0.5 | -0.12 | 430.5 | 439 | 429 | 1114859 |
| 1712939400 | 429.5 | 8 | 1.90 | 424 | 431.5 | 424 | 293023 |
| 1712853000 | 421.5 | -1 | -0.24 | 422 | 422 | 417.5 | 313047 |
| 1712766600 | 422.5 | 6.5 | 1.56 | 420 | 424 | 417 | 162396 |
| 1712680200 | 416 | -3 | -0.72 | 416.5 | 422 | 415 | 153367 |
| 1712593800 | 419 | -1.5 | -0.36 | 417 | 424 | 417 | 136164 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
