News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12 | 4.21052631579 | 285 | 315 | 279 | 35711 | 303.9928285 | DE |
| 4 | 39.5 | 15.3398058252 | 257.5 | 315 | 248 | 25818 | 275.99586622 | DE |
| 12 | 42 | 16.4705882353 | 255 | 315 | 237.5 | 33218 | 262.72471175 | DE |
| 26 | -82 | -21.635883905 | 379 | 383 | 234 | 51729 | 270.28551547 | DE |
| 52 | 121 | 68.75 | 176 | 423 | 160 | 47274 | 275.41293311 | DE |
| 156 | -28.97435415 | -8.88853794206 | 325.97435415 | 423 | 148.39500189 | 25667 | 266.88053367 | DE |
| 260 | 146.13174808 | 96.8605032671 | 150.86825192 | 423 | 121.18925154 | 20111 | 251.59656329 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 297 | -2.5 | -0.83 | 294.5 | 299.5 | 294.5 | 4881 |
| 1721320200 | 299.5 | 2 | 0.67 | 302.5 | 302.5 | 299.5 | 17404 |
| 1721233800 | 297.5 | -2.5 | -0.83 | 300 | 300 | 295 | 20199 |
| 1721147400 | 300 | -10 | -3.23 | 310 | 310 | 292.5 | 34344 |
| 1721061000 | 310 | 5 | 1.64 | 300 | 315 | 300 | 47820 |
| 1720801800 | 305 | 20 | 7.02 | 285 | 305 | 279 | 58787 |
| 1720715400 | 285 | 15 | 5.56 | 267.5 | 285 | 267.5 | 29535 |
| 1720629000 | 270 | 6 | 2.27 | 269.5 | 270.5 | 267.5 | 7848 |
| 1720542600 | 264 | -4 | -1.49 | 265 | 269.5 | 264 | 13036 |
| 1720456200 | 268 | 9 | 3.47 | 265 | 268 | 262.5 | 11784 |
| 1720197000 | 259 | -12.5 | -4.60 | 271.5 | 271.5 | 259 | 27974 |
| 1720110600 | 271.5 | -1.5 | -0.55 | 273 | 273 | 271.5 | 25191 |
| 1720024200 | 273 | 15.5 | 6.02 | 257.5 | 275 | 257.5 | 40301 |
| 1719937800 | 257.5 | 6.5 | 2.59 | 255 | 257.5 | 255 | 14952 |
| 1719851400 | 251 | -3 | -1.18 | 254 | 255.5 | 249.5 | 19111 |
| 1719592200 | 254 | 3 | 1.20 | 251 | 254 | 248 | 29418 |
| 1719505800 | 251 | -3 | -1.18 | 253 | 253 | 251 | 26369 |
| 1719419400 | 254 | 2.5 | 0.99 | 254 | 254 | 251 | 12413 |
| 1719333000 | 251.5 | -1 | -0.40 | 252.5 | 252.5 | 251.5 | 29905 |
| 1719246600 | 252.5 | 0.5 | 0.20 | 252.5 | 252.5 | 252.5 | 14316 |
| 1718987400 | 252 | -5.5 | -2.14 | 257.5 | 260 | 252 | 35649 |
| 1718901000 | 257.5 | -7.5 | -2.83 | 265 | 265 | 257.5 | 42819 |
| 1718814600 | 265 | 1.5 | 0.57 | 265 | 265 | 259.5 | 19039 |
| 1718728200 | 263.5 | -17.5 | -6.23 | 275 | 275 | 262.5 | 25366 |
| 1718641800 | 281 | 11 | 4.07 | 272 | 281 | 272 | 76542 |
| 1718382600 | 270 | 13 | 5.06 | 257 | 275 | 257 | 79007 |
| 1718296200 | 257 | 1 | 0.39 | 256 | 260 | 254 | 21546 |
| 1718209800 | 256 | 2.5 | 0.99 | 256 | 256 | 254 | 34743 |
| 1718123400 | 253.5 | 0.5 | 0.20 | 253 | 253.5 | 252.5 | 29989 |
| 1718037000 | 253 | 0 | 0.00 | 253 | 253 | 253 | 10516 |
| 1717777800 | 253 | -3 | -1.17 | 254 | 254 | 253 | 33193 |
| 1717691400 | 256 | 2 | 0.79 | 253.5 | 256 | 252.5 | 130166 |
| 1717605000 | 254 | -4.5 | -1.74 | 258.5 | 258.5 | 253.5 | 36405 |
| 1717518600 | 258.5 | 3.5 | 1.37 | 257.5 | 258.5 | 256 | 8358 |
| 1717432200 | 255 | -9 | -3.41 | 264 | 264 | 255 | 14976 |
| 1717173000 | 264 | 6.5 | 2.52 | 257.5 | 267.5 | 257.5 | 56801 |
| 1717086600 | 257.5 | 0 | 0.00 | 257.5 | 257.5 | 257.5 | 5776 |
| 1717000200 | 257.5 | 2.5 | 0.98 | 255 | 257.5 | 255 | 27601 |
| 1716913800 | 255 | -10 | -3.77 | 255 | 255 | 255 | 27535 |
| 1716568200 | 265 | 11.5 | 4.54 | 253.5 | 265 | 253 | 14857 |
| 1716481800 | 253.5 | -5.5 | -2.12 | 255 | 255 | 253.5 | 15342 |
| 1716395400 | 259 | 1.5 | 0.58 | 257.5 | 260 | 255 | 20852 |
| 1716309000 | 257.5 | 0 | 0.00 | 257.5 | 257.5 | 257.5 | 13594 |
| 1716222600 | 257.5 | 0.5 | 0.19 | 257.5 | 257.5 | 257.5 | 17952 |
| 1715963400 | 257 | 0 | 0.00 | 254 | 257.5 | 254 | 12963 |
| 1715877000 | 257 | 7 | 2.80 | 247.5 | 257 | 247.5 | 36212 |
| 1715790600 | 250 | -5 | -1.96 | 255 | 255 | 237.5 | 123552 |
| 1715704200 | 255 | -10 | -3.77 | 261.5 | 261.5 | 253 | 45705 |
| 1715617800 | 265 | 11.5 | 4.54 | 253.5 | 265 | 253.5 | 59470 |
| 1715358600 | 253.5 | 1.5 | 0.60 | 253 | 253.5 | 252.5 | 75860 |
| 1715272200 | 252 | -4 | -1.56 | 256 | 256 | 252 | 23017 |
| 1715185800 | 256 | 0 | 0.00 | 256 | 256 | 256 | 10632 |
| 1715099400 | 256 | 0 | 0.00 | 256 | 256 | 251 | 9604 |
| 1714753800 | 256 | 1 | 0.39 | 255 | 256 | 255 | 12155 |
| 1714667400 | 255 | 0 | 0.00 | 255 | 255 | 255 | 0 |
| 1714581000 | 255 | 2.5 | 0.99 | 252.5 | 255 | 252.5 | 7395 |
| 1714494600 | 252.5 | -1 | -0.39 | 253.5 | 253.5 | 252.5 | 50169 |
| 1714408200 | 253.5 | 3.5 | 1.40 | 251.5 | 254.5 | 251.5 | 23628 |
| 1714149000 | 250 | -5 | -1.96 | 255 | 258 | 250 | 123706 |
| 1714062600 | 255 | -7 | -2.67 | 259 | 259 | 255 | 13364 |
| 1713976200 | 262 | 14.5 | 5.86 | 247.5 | 262 | 247.5 | 102525 |
| 1713889800 | 247.5 | 0 | 0.00 | 247.5 | 247.5 | 247.5 | 23517 |
| 1713803400 | 247.5 | 5.5 | 2.27 | 242 | 247.5 | 238.5 | 68878 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
