News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.8 | 2.99054012817 | 327.7 | 340.6 | 326.2 | 15357465 | 336.24499894 | DE |
| 4 | 24.7 | 7.89641943734 | 312.8 | 340.6 | 308.2 | 19710454 | 323.30601463 | DE |
| 12 | 32.3 | 10.5832241153 | 305.2 | 340.6 | 300.5 | 28679147 | 315.85354493 | DE |
| 26 | 122.1 | 56.6852367688 | 215.4 | 340.6 | 203.4 | 31879033 | 277.04577652 | DE |
| 52 | 88.3 | 35.4333868379 | 249.2 | 340.6 | 168.3 | 27243594 | 251.92347006 | DE |
| 156 | 125.40454395 | 59.1264642277 | 212.09545605 | 340.6 | 168.3 | 24166168 | 251.38250734 | DE |
| 260 | 90.56682878 | 36.6766556038 | 246.93317122 | 340.6 | 97.50252648 | 22961125 | 224.78557543 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 340 | 1.4 | 0.41 | 339.8 | 340.6 | 336.8 | 15843937 |
| 1721665800 | 338.6 | 3.1 | 0.92 | 337.2 | 338.8 | 335.3 | 21022049 |
| 1721406600 | 335.5 | -0.8 | -0.24 | 332.2 | 337.6 | 331.89999 | 10549177 |
| 1721320200 | 336.3 | 7.9 | 2.41 | 330.7 | 337.2 | 330.6 | 16364905 |
| 1721233800 | 328.39999 | 1.7 | 0.52 | 327.7 | 330.39999 | 326.2 | 13007256 |
| 1721147400 | 326.7 | 3.9 | 1.21 | 321.7 | 326.7 | 320.2 | 11764225 |
| 1721061000 | 322.8 | -0.8 | -0.25 | 319.8 | 324.1 | 317.6 | 10428740 |
| 1720801800 | 323.6 | -3.2 | -0.98 | 327.89999 | 328.7 | 323.5 | 16372883 |
| 1720715400 | 326.8 | 4.1 | 1.27 | 324.1 | 326.89999 | 322.1 | 14208398 |
| 1720629000 | 322.7 | 0.1 | 0.03 | 323.3 | 323.8 | 321 | 29355178 |
| 1720542600 | 322.6 | -6.8 | -2.06 | 329.39999 | 330.3 | 321.39999 | 16608111 |
| 1720456200 | 329.39999 | 4.6 | 1.42 | 324.6 | 332.6 | 323.6 | 40669118 |
| 1720197000 | 324.8 | -1 | -0.31 | 326.89999 | 328.39999 | 323.8 | 20949518 |
| 1720110600 | 325.8 | 4.3 | 1.34 | 323.3 | 327 | 323.1 | 11649898 |
| 1720024200 | 321.5 | 4.4 | 1.39 | 319.8 | 322 | 318.5 | 16792752 |
| 1719937800 | 317.1 | 2.1 | 0.67 | 314.5 | 319.2 | 313.2 | 21767903 |
| 1719851400 | 315 | 3.2 | 1.03 | 314.89999 | 317 | 313.3 | 15535763 |
| 1719592200 | 311.8 | -1.5 | -0.48 | 317 | 320.7 | 311 | 22604052 |
| 1719505800 | 313.3 | 2.3 | 0.74 | 312.8 | 313.8 | 310.8 | 16878565 |
| 1719419400 | 311 | 1 | 0.32 | 312.8 | 313.1 | 308.2 | 51836657 |
| 1719333000 | 310 | -5.7 | -1.81 | 315.7 | 316.5 | 307.7 | 17518472 |
| 1719246600 | 315.7 | 0.9 | 0.29 | 319.5 | 320.89999 | 314.3 | 36754147 |
| 1718987400 | 314.8 | -5.7 | -1.78 | 320.6 | 322.5 | 314.2 | 134543931 |
| 1718901000 | 320.5 | 8 | 2.56 | 311.8 | 320.5 | 311.8 | 36604500 |
| 1718814600 | 312.5 | 2.3 | 0.74 | 310.39999 | 315.6 | 309.5 | 8694286 |
| 1718728200 | 310.2 | 2.2 | 0.71 | 312.5 | 312.7 | 308.1 | 14377561 |
| 1718641800 | 308 | 0.8 | 0.26 | 310 | 310.39999 | 304.89999 | 14622982 |
| 1718382600 | 307.2 | -1.1 | -0.36 | 308.5 | 310 | 300.5 | 15037410 |
| 1718296200 | 308.3 | -1.8 | -0.58 | 309.1 | 310.39999 | 307.39999 | 25639528 |
| 1718209800 | 310.1 | 6.3 | 2.07 | 307.2 | 311.5 | 306.8 | 46969433 |
| 1718123400 | 303.8 | -7.1 | -2.28 | 311.3 | 313.39999 | 301.39999 | 54090294 |
| 1718037000 | 310.89999 | -6 | -1.89 | 312.8 | 312.8 | 308.39999 | 26111996 |
| 1717777800 | 316.89999 | -1.9 | -0.60 | 319 | 319 | 311.8 | 18510602 |
| 1717691400 | 318.8 | 6.4 | 2.05 | 312.7 | 318.8 | 312.5 | 10054131 |
| 1717605000 | 312.39999 | -1.1 | -0.35 | 314.39999 | 314.39999 | 310 | 11465841 |
| 1717518600 | 313.5 | -6.2 | -1.94 | 318.2 | 318.8 | 312.8 | 13692607 |
| 1717432200 | 319.7 | 4.7 | 1.49 | 320 | 322.1 | 317.7 | 21067520 |
| 1717173000 | 315 | -1.2 | -0.38 | 317 | 318.7 | 315 | 108537422 |
| 1717086600 | 316.2 | 6.1 | 1.97 | 308.5 | 316.39999 | 308.5 | 29043777 |
| 1717000200 | 310.1 | 0.7 | 0.23 | 310.89999 | 312.5 | 308.1 | 48623917 |
| 1716913800 | 309.39999 | 1.9 | 0.62 | 308.39999 | 312.2 | 308.39999 | 25915916 |
| 1716568200 | 307.5 | 0.3 | 0.10 | 305.1 | 307.8 | 302.39999 | 24403099 |
| 1716481800 | 307.2 | -6.3 | -2.01 | 314 | 314 | 305.5 | 39185323 |
| 1716395400 | 313.5 | -1.6 | -0.51 | 313.5 | 320.39999 | 313.1 | 32849429 |
| 1716309000 | 315.1 | -1.9 | -0.60 | 314.3 | 316.3 | 313.39999 | 36832937 |
| 1716222600 | 317 | -4 | -1.25 | 321.8 | 322.1 | 316.7 | 30674350 |
| 1715963400 | 321 | -5.4 | -1.65 | 326 | 327.39999 | 319.89999 | 21648661 |
| 1715877000 | 326.39999 | 0 | 0.00 | 327.7 | 328.2 | 325.2 | 12596824 |
| 1715790600 | 326.39999 | 2.8 | 0.87 | 325.1 | 328.1 | 325.1 | 30683199 |
| 1715704200 | 323.6 | 3.6 | 1.13 | 320 | 324.7 | 319.7 | 60484192 |
| 1715617800 | 320 | 0.7 | 0.22 | 318.89999 | 321.5 | 318.1 | 34848964 |
| 1715358600 | 319.3 | 1.5 | 0.47 | 318.1 | 319.7 | 317.2 | 13334576 |
| 1715272200 | 317.8 | 0.8 | 0.25 | 317.8 | 320.3 | 316 | 27642261 |
| 1715185800 | 317 | 5 | 1.60 | 312.3 | 317 | 310.8 | 23048209 |
| 1715099400 | 312 | 7 | 2.30 | 307 | 317.89999 | 307 | 58606922 |
| 1714753800 | 305 | 1.8 | 0.59 | 304.89999 | 307.2 | 304 | 12445614 |
| 1714667400 | 303.2 | -1.6 | -0.52 | 304 | 305.2 | 302.39999 | 63819404 |
| 1714581000 | 304.8 | 1.3 | 0.43 | 305.2 | 307.8 | 303 | 28201198 |
| 1714494600 | 303.5 | 1 | 0.33 | 301.39999 | 305.3 | 300.6 | 28958448 |
| 1714408200 | 302.5 | -4.9 | -1.59 | 309.5 | 309.7 | 301 | 24909903 |
| 1714149000 | 307.39999 | 17.6 | 6.07 | 296 | 308.7 | 295.5 | 48627701 |
| 1714062600 | 289.8 | 3.9 | 1.36 | 288 | 290.8 | 285 | 46943223 |
| 1713976200 | 285.89999 | 0.1 | 0.03 | 285 | 287.39999 | 282 | 63378459 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
