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 | -7 | -1.62790697674 | 430 | 435.5 | 414 | 183900 | 425.56636969 | DE |
| 4 | 9 | 2.17391304348 | 414 | 465 | 397 | 329534 | 416.94676928 | DE |
| 12 | 64.5 | 17.9916317992 | 358.5 | 465 | 332 | 449028 | 411.01293325 | DE |
| 26 | 133 | 45.8620689655 | 290 | 465 | 287 | 560699 | 354.5407056 | DE |
| 52 | 153 | 56.6666666667 | 270 | 465 | 227 | 495873 | 323.92427509 | DE |
| 156 | 218 | 106.341463415 | 205 | 465 | 142.8 | 448957 | 279.37288708 | DE |
| 260 | -145 | -25.5281690141 | 568 | 568 | 120.1 | 463661 | 278.45195158 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 416 | -9 | -2.12 | 426.5 | 426.5 | 416 | 204586 |
| 1721665800 | 425 | -1.5 | -0.35 | 425.5 | 432 | 423.5 | 247223 |
| 1721406600 | 426.5 | -7 | -1.61 | 435 | 435 | 424 | 124297 |
| 1721320200 | 433.5 | 4.5 | 1.05 | 430 | 435.5 | 428 | 178228 |
| 1721233800 | 429 | 2 | 0.47 | 430 | 433 | 427 | 165167 |
| 1721147400 | 427 | 5 | 1.18 | 421 | 432.5 | 418.5 | 265937 |
| 1721061000 | 422 | 10.5 | 2.55 | 410 | 422 | 407 | 260710 |
| 1720801800 | 411.5 | -1.5 | -0.36 | 415 | 418 | 410 | 180854 |
| 1720715400 | 413 | 10 | 2.48 | 426.5 | 426.5 | 397 | 775514 |
| 1720629000 | 403 | -17 | -4.05 | 420 | 420 | 401.5 | 750864 |
| 1720542600 | 420 | -9 | -2.10 | 455 | 465 | 420 | 785128 |
| 1720456200 | 429 | -5.5 | -1.27 | 434.5 | 438 | 423.5 | 280083 |
| 1720197000 | 434.5 | 13 | 3.08 | 410 | 440 | 410 | 400612 |
| 1720110600 | 421.5 | -1.5 | -0.35 | 428 | 428 | 418.5 | 163689 |
| 1720024200 | 423 | 2 | 0.48 | 412.5 | 425.5 | 412.5 | 208985 |
| 1719937800 | 421 | 9.5 | 2.31 | 400 | 424 | 400 | 181772 |
| 1719851400 | 411.5 | -2 | -0.48 | 420 | 420 | 404.5 | 192318 |
| 1719592200 | 413.5 | 5 | 1.22 | 405 | 417.5 | 405 | 231193 |
| 1719505800 | 408.5 | 5.5 | 1.36 | 415 | 415 | 403 | 499962 |
| 1719419400 | 403 | -3 | -0.74 | 414 | 414 | 401 | 493555 |
| 1719333000 | 406 | -7 | -1.69 | 420 | 420 | 405 | 570065 |
| 1719246600 | 413 | 3 | 0.73 | 420 | 420 | 405.5 | 207298 |
| 1718987400 | 410 | -8.5 | -2.03 | 405 | 415.5 | 405 | 431538 |
| 1718901000 | 418.5 | 12.5 | 3.08 | 405.5 | 418.5 | 404.5 | 233218 |
| 1718814600 | 406 | -3 | -0.73 | 404 | 412.5 | 404 | 306683 |
| 1718728200 | 409 | 14.5 | 3.68 | 385 | 411 | 385 | 330528 |
| 1718641800 | 394.5 | 1 | 0.25 | 402 | 402 | 387 | 244335 |
| 1718382600 | 393.5 | -9 | -2.24 | 401 | 407.5 | 391 | 192495 |
| 1718296200 | 402.5 | -11 | -2.66 | 414 | 414 | 402.5 | 285924 |
| 1718209800 | 413.5 | 1.5 | 0.36 | 410 | 419.5 | 410 | 249958 |
| 1718123400 | 412 | -5 | -1.20 | 410 | 425 | 410 | 314135 |
| 1718037000 | 417 | 8.5 | 2.08 | 405.5 | 417.5 | 404 | 334411 |
| 1717777800 | 408.5 | -2.5 | -0.61 | 405 | 415 | 404.5 | 192476 |
| 1717691400 | 411 | -2.5 | -0.60 | 417 | 417.5 | 407.5 | 197875 |
| 1717605000 | 413.5 | 0 | 0.00 | 411 | 417 | 402 | 466629 |
| 1717518600 | 413.5 | -8.5 | -2.01 | 420 | 421 | 411.5 | 392916 |
| 1717432200 | 422 | 4.5 | 1.08 | 436 | 456 | 422 | 1334969 |
| 1717173000 | 417.5 | 2.5 | 0.60 | 424.5 | 424.5 | 411.5 | 435263 |
| 1717086600 | 415 | 5 | 1.22 | 420 | 420 | 406 | 356095 |
| 1717000200 | 410 | -10 | -2.38 | 415 | 422 | 410 | 332716 |
| 1716913800 | 420 | -4.5 | -1.06 | 430 | 430 | 415.5 | 395247 |
| 1716568200 | 424.5 | 4 | 0.95 | 430 | 430 | 416 | 591298 |
| 1716481800 | 420.5 | -5 | -1.18 | 429.5 | 429.5 | 420.5 | 433814 |
| 1716395400 | 425.5 | -15.5 | -3.51 | 431.5 | 443 | 424.5 | 345318 |
| 1716309000 | 441 | -5 | -1.12 | 440 | 452.5 | 440 | 581325 |
| 1716222600 | 446 | 8 | 1.83 | 446 | 448.5 | 438 | 442551 |
| 1715963400 | 438 | -4 | -0.90 | 443.5 | 449.5 | 432 | 436450 |
| 1715877000 | 442 | -1 | -0.23 | 445 | 447.5 | 433.5 | 682720 |
| 1715790600 | 443 | 70.5 | 18.93 | 390 | 459 | 387.5 | 2810815 |
| 1715704200 | 372.5 | 4.5 | 1.22 | 365 | 374.5 | 364.5 | 181011 |
| 1715617800 | 368 | -3.5 | -0.94 | 384.5 | 384.5 | 368 | 279567 |
| 1715358600 | 371.5 | -8 | -2.11 | 365 | 387 | 365 | 183005 |
| 1715272200 | 379.5 | 0 | 0.00 | 382 | 383 | 373 | 494922 |
| 1715185800 | 379.5 | 6 | 1.61 | 377.5 | 380.5 | 371 | 1087763 |
| 1715099400 | 373.5 | 7.5 | 2.05 | 362 | 378 | 362 | 517983 |
| 1714753800 | 366 | 10 | 2.81 | 365 | 370 | 355 | 1315806 |
| 1714667400 | 356 | 5.5 | 1.57 | 360 | 360 | 332 | 1044687 |
| 1714581000 | 350.5 | -7.5 | -2.09 | 358.5 | 361 | 348.5 | 219118 |
| 1714494600 | 358 | -11.5 | -3.11 | 367 | 371 | 358 | 912732 |
| 1714408200 | 369.5 | 9.5 | 2.64 | 350 | 370.5 | 350 | 638818 |
| 1714149000 | 360 | 0 | 0.00 | 351 | 365 | 351 | 415609 |
| 1714062600 | 360 | 7 | 1.98 | 360 | 360 | 351.5 | 573773 |
| 1713976200 | 353 | 0.5 | 0.14 | 345 | 355.5 | 345 | 270024 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
