News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7 | -1.88679245283 | 371 | 376 | 357.5 | 462818 | 365.20600477 | DE |
| 4 | -16.5 | -4.33639947438 | 380.5 | 395 | 356.5 | 334882 | 372.66747456 | DE |
| 12 | 6 | 1.67597765363 | 358 | 395 | 343.5 | 332407 | 371.61479728 | DE |
| 26 | 97 | 36.329588015 | 267 | 395 | 265 | 375791 | 344.74191213 | DE |
| 52 | 122 | 50.4132231405 | 242 | 395 | 208.8 | 386704 | 299.295442 | DE |
| 156 | -186 | -33.8181818182 | 550 | 609.5 | 204 | 520708 | 325.19965028 | DE |
| 260 | -29 | -7.37913486005 | 393 | 609.5 | 204 | 562496 | 397.661011 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727195400 | 364.5 | -8 | -2.15 | 366.5 | 370.5 | 362.5 | 327438 |
| 1727109000 | 372.5 | 13 | 3.62 | 367.5 | 376 | 360 | 466534 |
| 1726849800 | 359.5 | -8 | -2.18 | 365.5 | 367 | 357.5 | 832359 |
| 1726763400 | 367.5 | 0 | 0.00 | 368 | 372.5 | 367 | 482536 |
| 1726677000 | 367.5 | -3.5 | -0.94 | 371 | 371.5 | 365 | 205225 |
| 1726590600 | 371 | 1 | 0.27 | 376.5 | 376.5 | 369.5 | 418927 |
| 1726504200 | 370 | -2 | -0.54 | 381.5 | 381.5 | 366 | 130974 |
| 1726245000 | 372 | 2.5 | 0.68 | 372.5 | 374 | 367 | 213939 |
| 1726158600 | 369.5 | 8.5 | 2.35 | 366.5 | 370 | 362.5 | 358730 |
| 1726072200 | 361 | -6 | -1.63 | 361 | 367 | 357 | 184051 |
| 1725985800 | 367 | -8 | -2.13 | 372 | 377 | 361.5 | 431021 |
| 1725899400 | 375 | 11 | 3.02 | 356.5 | 375 | 356.5 | 217203 |
| 1725640200 | 364 | -9 | -2.41 | 381.5 | 381.5 | 362 | 200299 |
| 1725553800 | 373 | -1 | -0.27 | 367.5 | 377 | 367.5 | 181334 |
| 1725467400 | 374 | -5 | -1.32 | 370.5 | 380.5 | 370.5 | 231988 |
| 1725381000 | 379 | -4.5 | -1.17 | 376.5 | 388.5 | 376.5 | 164705 |
| 1725294600 | 383.5 | -3.5 | -0.90 | 395 | 395 | 383.5 | 209014 |
| 1725035400 | 387 | 4.5 | 1.18 | 377 | 389.5 | 377 | 262047 |
| 1724949000 | 382.5 | -6.5 | -1.67 | 393.5 | 393.5 | 382.5 | 196972 |
| 1724862600 | 389 | -1 | -0.26 | 380.5 | 391 | 380.5 | 982339 |
| 1724776200 | 390 | 9.5 | 2.50 | 380.5 | 390.5 | 380 | 498141 |
| 1724430600 | 380.5 | 2.5 | 0.66 | 385 | 385 | 373 | 147743 |
| 1724344200 | 378 | -3 | -0.79 | 385 | 385.5 | 378 | 181779 |
| 1724257800 | 381 | 5 | 1.33 | 374.5 | 381 | 373.5 | 260230 |
| 1724171400 | 376 | -4 | -1.05 | 380 | 380 | 374 | 131454 |
| 1724085000 | 380 | -6 | -1.55 | 377.5 | 387.5 | 377.5 | 175574 |
| 1723825800 | 386 | -3.5 | -0.90 | 395 | 395 | 384.5 | 465041 |
| 1723739400 | 389.5 | 8.5 | 2.23 | 380.5 | 390 | 379.5 | 874375 |
| 1723653000 | 381 | 3 | 0.79 | 386.5 | 386.5 | 380 | 302507 |
| 1723566600 | 378 | 1 | 0.27 | 382 | 385 | 376 | 194819 |
| 1723480200 | 377 | 10.5 | 2.86 | 374 | 377 | 365.5 | 316386 |
| 1723221000 | 366.5 | 10.5 | 2.95 | 352.5 | 367.5 | 352.5 | 170198 |
| 1723134600 | 356 | -2 | -0.56 | 346 | 356 | 343.5 | 343005 |
| 1723048200 | 358 | 9 | 2.58 | 354.5 | 358 | 347 | 343502 |
| 1722961800 | 349 | -6 | -1.69 | 351 | 360 | 345 | 318891 |
| 1722875400 | 355 | -10.5 | -2.87 | 364 | 364 | 346 | 317989 |
| 1722616200 | 365.5 | -14.5 | -3.82 | 372.5 | 380.5 | 365.5 | 357501 |
| 1722529800 | 380 | -5 | -1.30 | 392.5 | 393.5 | 380 | 408271 |
| 1722443400 | 385 | -2 | -0.52 | 389 | 392.5 | 381 | 234897 |
| 1722357000 | 387 | 10.5 | 2.79 | 361.5 | 390 | 361.5 | 421488 |
| 1722270600 | 376.5 | -6.5 | -1.70 | 384 | 389.5 | 375.5 | 326571 |
| 1722011400 | 383 | 9.5 | 2.54 | 375 | 386 | 372 | 193511 |
| 1721925000 | 373.5 | 6 | 1.63 | 367 | 374.5 | 363 | 205006 |
| 1721838600 | 367.5 | -10.5 | -2.78 | 371.5 | 381 | 367.5 | 400118 |
| 1721752200 | 378 | -4 | -1.05 | 388 | 388 | 374 | 241103 |
| 1721665800 | 382 | 10 | 2.69 | 367 | 382 | 367 | 322322 |
| 1721406600 | 372 | -2 | -0.53 | 375 | 375 | 370 | 432787 |
| 1721320200 | 374 | 8 | 2.19 | 357.5 | 375.5 | 357.5 | 299531 |
| 1721233800 | 366 | 3.5 | 0.97 | 362 | 366.5 | 360.5 | 283109 |
| 1721147400 | 362.5 | -7 | -1.89 | 377.5 | 377.5 | 362.5 | 338384 |
| 1721061000 | 369.5 | 5.5 | 1.51 | 362 | 370 | 361 | 311880 |
| 1720801800 | 364 | -3.5 | -0.95 | 368 | 368.5 | 359.5 | 273465 |
| 1720715400 | 367.5 | 8.5 | 2.37 | 360 | 367.5 | 354 | 941588 |
| 1720629000 | 359 | 7 | 1.99 | 351 | 359 | 350.5 | 357659 |
| 1720542600 | 352 | 1.5 | 0.43 | 350 | 356 | 348.5 | 172329 |
| 1720456200 | 350.5 | -3.5 | -0.99 | 352.5 | 358 | 349 | 209168 |
| 1720197000 | 354 | 4 | 1.14 | 346.5 | 366.5 | 346.5 | 538062 |
| 1720110600 | 350 | 4 | 1.16 | 347 | 350 | 343.5 | 371315 |
| 1720024200 | 346 | -2.5 | -0.72 | 358 | 358 | 345.5 | 232690 |
| 1719937800 | 348.5 | 2.5 | 0.72 | 358 | 358 | 345 | 140946 |
| 1719851400 | 346 | -1 | -0.29 | 350 | 353.5 | 346 | 185757 |
| 1719592200 | 347 | -5.5 | -1.56 | 345.5 | 355 | 345.5 | 433236 |
| 1719505800 | 352.5 | -0.5 | -0.14 | 343.5 | 355.5 | 343.5 | 389024 |
| 1719419400 | 353 | 5 | 1.44 | 342 | 353 | 342 | 408429 |
| 1719333000 | 348 | -2 | -0.57 | 350 | 351.5 | 346.5 | 243214 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
