News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.3 | -1.55248891079 | 405.8 | 406.4 | 391.9 | 31990477 | 397.9239831 | DE |
| 4 | 8 | 2.04342273308 | 391.5 | 419.7 | 383.7 | 24140516 | 404.49257264 | DE |
| 12 | 52.5 | 15.1296829971 | 347 | 419.7 | 327.3 | 26596526 | 381.20438058 | DE |
| 26 | 80 | 25.0391236307 | 319.5 | 419.7 | 307.7 | 24586101 | 357.79502361 | DE |
| 52 | 182.5 | 84.1013824885 | 217 | 419.7 | 203.1 | 28175507 | 307.04405531 | DE |
| 156 | 156.8744288 | 64.6570054525 | 242.6255712 | 419.7 | 168.3 | 24918804 | 269.90317217 | DE |
| 260 | 138.0286787 | 52.7892229304 | 261.4713213 | 419.7 | 97.50252648 | 23310320 | 237.18245433 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 397 | 1.5 | 0.38 | 396 | 397.5 | 393.6 | 12404531 |
| 1734715800 | 395.5 | -4.5 | -1.13 | 397.7 | 398.9 | 391.9 | 76440721 |
| 1734629400 | 400 | -3.6 | -0.89 | 396 | 400 | 394.3 | 15201790 |
| 1734543000 | 403.6 | 4.3 | 1.08 | 399.1 | 405.3 | 396.6 | 20527145 |
| 1734456600 | 399.3 | -6.9 | -1.70 | 405.8 | 406.4 | 399.1 | 35378198 |
| 1734370200 | 406.2 | 0.7 | 0.17 | 406.1 | 411.8 | 405.2 | 19812844 |
| 1734111000 | 405.5 | -3.7 | -0.90 | 408.6 | 411.4 | 404 | 14509395 |
| 1734024600 | 409.2 | -0.1 | -0.02 | 409.5 | 414.7 | 408.9 | 15594012 |
| 1733938200 | 409.3 | -0.7 | -0.17 | 407.5 | 414.9 | 407.2 | 15603216 |
| 1733851800 | 410 | -5.2 | -1.25 | 412.2 | 415.2 | 409.9 | 14095491 |
| 1733765400 | 415.2 | 1.3 | 0.31 | 417.5 | 419.7 | 414.2 | 29486952 |
| 1733506200 | 413.9 | 1.4 | 0.34 | 415 | 418.6 | 412.8 | 61307774 |
| 1733419800 | 412.5 | 5.9 | 1.45 | 407.8 | 412.8 | 407.4 | 24934540 |
| 1733333400 | 406.6 | -1.1 | -0.27 | 409.6 | 412 | 404.9 | 14132468 |
| 1733247000 | 407.7 | 1.1 | 0.27 | 409.2 | 414.8 | 406.2 | 21377724 |
| 1733160600 | 406.6 | 3.9 | 0.97 | 400.6 | 407.3 | 398.8 | 22922223 |
| 1732901400 | 402.7 | 3.8 | 0.95 | 397.3 | 403.7 | 397.1 | 28394280 |
| 1732815000 | 398.9 | 6.4 | 1.63 | 395 | 399.2 | 393.6 | 13902098 |
| 1732728600 | 392.5 | 1 | 0.26 | 389 | 392.5 | 383.7 | 14021791 |
| 1732642200 | 391.5 | -3.1 | -0.79 | 391.5 | 392 | 386.9 | 12763119 |
| 1732555800 | 394.6 | 3.9 | 1.00 | 391.9 | 395.9 | 387.8 | 95157926 |
| 1732296600 | 390.7 | -9.8 | -2.45 | 403.5 | 404.3 | 385.8 | 22364181 |
| 1732210200 | 400.5 | 3.5 | 0.88 | 399 | 400.5 | 393.4 | 29304170 |
| 1732123800 | 397 | 5 | 1.28 | 391.9 | 397 | 390.6 | 20554814 |
| 1732037400 | 392 | -3.7 | -0.94 | 395 | 398.3 | 387.1 | 19116431 |
| 1731951000 | 395.7 | 2.6 | 0.66 | 395.1 | 396.6 | 391.9 | 20739205 |
| 1731691800 | 393.1 | 2.3 | 0.59 | 388.8 | 394.1 | 387.5 | 14623791 |
| 1731605400 | 390.8 | 1.6 | 0.41 | 390.4 | 392.3 | 388.3 | 15336336 |
| 1731519000 | 389.2 | 1.6 | 0.41 | 385 | 392 | 383.8 | 12461657 |
| 1731432600 | 387.6 | -7.4 | -1.87 | 390.5 | 391.3 | 386.5 | 50836050 |
| 1731346200 | 395 | 14.2 | 3.73 | 386.1 | 396.3 | 384.5 | 21619473 |
| 1731087000 | 380.8 | -1.7 | -0.44 | 381.8 | 382.9 | 377.9 | 10549504 |
| 1731000600 | 382.5 | -7.8 | -2.00 | 392.5 | 393.3 | 380.9 | 18036469 |
| 1730914200 | 390.3 | 3.6 | 0.93 | 393.2 | 396.6 | 384.9 | 13921892 |
| 1730827800 | 386.7 | 1.6 | 0.42 | 383.6 | 388.6 | 383.1 | 13042448 |
| 1730741400 | 385.1 | 9.8 | 2.61 | 375.3 | 389.3 | 374.6 | 53687748 |
| 1730482200 | 375.3 | 7.6 | 2.07 | 366.9 | 375.9 | 365.3 | 46310516 |
| 1730395800 | 367.7 | 0 | 0.00 | 365.7 | 376 | 365.1 | 37570068 |
| 1730309400 | 367.7 | 3.2 | 0.88 | 359.9 | 374.8 | 359.9 | 25205117 |
| 1730223000 | 364.5 | -5.7 | -1.54 | 372.4 | 374.2 | 362.3 | 24879740 |
| 1730136600 | 370.2 | 6.3 | 1.73 | 362.7 | 371.9 | 361.7 | 24227207 |
| 1729873800 | 363.9 | 2.1 | 0.58 | 370.3 | 381.5 | 363.9 | 70257486 |
| 1729787400 | 361.8 | 5.5 | 1.54 | 356.6 | 362.9 | 355.6 | 45909295 |
| 1729701000 | 356.3 | -2.4 | -0.67 | 360 | 361.7 | 354.7 | 18344623 |
| 1729614600 | 358.7 | 2 | 0.56 | 355.3 | 358.7 | 353.4 | 10776973 |
| 1729528200 | 356.7 | -4 | -1.11 | 360 | 361.8 | 355.9 | 12125487 |
| 1729269000 | 360.7 | -2.1 | -0.58 | 361 | 361.2 | 357 | 80958635 |
| 1729182600 | 362.8 | 7.7 | 2.17 | 355.9 | 364.6 | 355.4 | 19503056 |
| 1729096200 | 355.1 | 0.1 | 0.03 | 355 | 357.2 | 352.4 | 42767756 |
| 1729009800 | 355 | 2 | 0.57 | 356.4 | 359.2 | 354.5 | 19415914 |
| 1728923400 | 353 | 0 | 0.00 | 352.9 | 353 | 349.7 | 6509969 |
| 1728664200 | 353 | 1.1 | 0.31 | 351.1 | 353 | 348.1 | 8335555 |
| 1728577800 | 351.9 | 2.1 | 0.60 | 350 | 354.7 | 349.9 | 40710559 |
| 1728491400 | 349.8 | 1.2 | 0.34 | 348.1 | 350 | 345.4 | 9317261 |
| 1728405000 | 348.6 | -5.7 | -1.61 | 350 | 353.3 | 346.7 | 29694635 |
| 1728318600 | 354.3 | 11.8 | 3.45 | 346.9 | 354.3 | 344.4 | 31941165 |
| 1728059400 | 342.5 | 12.8 | 3.88 | 331.3 | 344.3 | 329.89999 | 34105483 |
| 1727973000 | 329.7 | -4.4 | -1.32 | 330 | 335.2 | 327.3 | 15674736 |
| 1727886600 | 334.1 | -6.3 | -1.85 | 339.8 | 339.8 | 331.2 | 19549714 |
| 1727800200 | 340.4 | -3.5 | -1.02 | 347 | 347.9 | 336.2 | 11770550 |
| 1727713800 | 343.9 | -2.5 | -0.72 | 345.7 | 346.6 | 342 | 15458568 |
| 1727454600 | 346.4 | 0.1 | 0.03 | 344.2 | 346.6 | 341.5 | 24192367 |
| 1727368200 | 346.3 | 8.3 | 2.46 | 343.1 | 347.3 | 342.9 | 12833838 |
| 1727281800 | 338 | -3.3 | -0.97 | 339.3 | 348.2 | 337.9 | 27722807 |
| 1727195400 | 341.3 | 5.2 | 1.55 | 337.8 | 344 | 337.4 | 51643512 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
