News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.5 | -2.77044854881 | 379 | 382.5 | 348.5 | 3339074 | 365.25351193 | DE |
| 4 | 21.5 | 6.19596541787 | 347 | 382.5 | 345.5 | 2324207 | 363.44290826 | DE |
| 12 | 44.5 | 13.7345679012 | 324 | 382.5 | 322.5 | 1983124 | 349.79720812 | DE |
| 26 | 64.49999547 | 21.2171034569 | 304.00000453 | 382.5 | 266.00000396 | 1754731 | 328.74980525 | DE |
| 52 | 98.49999598 | 36.4814794494 | 270.00000402 | 382.5 | 266.00000396 | 1018471 | 325.65566923 | DE |
| 156 | 143.29999664 | 63.6323243792 | 225.20000336 | 382.5 | 170.00000253 | 493728 | 290.00145484 | DE |
| 260 | 202.69999753 | 122.255726484 | 165.80000247 | 382.5 | 115.00000171 | 396713 | 269.65110034 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 363 | 4.5 | 1.26 | 362 | 371 | 362 | 2033080 |
| 1738085400 | 358.5 | 2 | 0.56 | 358.5 | 362.5 | 353.5 | 3525815 |
| 1737999000 | 356.5 | -26 | -6.80 | 374.5 | 374.5 | 348.5 | 6174895 |
| 1737739800 | 382.5 | 1 | 0.26 | 382 | 382.5 | 379.5 | 1836938 |
| 1737653400 | 381.5 | 0.5 | 0.13 | 379 | 382 | 378.5 | 3124644 |
| 1737567000 | 381 | 7.5 | 2.01 | 373 | 381 | 373 | 2538302 |
| 1737480600 | 373.5 | 3.5 | 0.95 | 368 | 375 | 368 | 2469735 |
| 1737394200 | 370 | -2 | -0.54 | 373 | 373.5 | 370 | 1633607 |
| 1737135000 | 372 | 2 | 0.54 | 369 | 373 | 368.5 | 3564855 |
| 1737048600 | 370 | 8.5 | 2.35 | 361.5 | 370 | 361.5 | 1726763 |
| 1736962200 | 361.5 | 10 | 2.84 | 353.5 | 361.5 | 350 | 1661608 |
| 1736875800 | 351.5 | 4 | 1.15 | 348 | 353.5 | 348 | 1515642 |
| 1736789400 | 347.5 | -2.5 | -0.71 | 347.5 | 350 | 345.5 | 1725521 |
| 1736530200 | 350 | -3 | -0.85 | 353.5 | 354 | 347 | 2321108 |
| 1736443800 | 353 | -0.5 | -0.14 | 352 | 355 | 352 | 2061083 |
| 1736357400 | 353.5 | -5 | -1.39 | 356 | 357.5 | 353 | 1755501 |
| 1736271000 | 358.5 | -4.5 | -1.24 | 362 | 365 | 355.5 | 1482713 |
| 1736184600 | 363 | 6 | 1.68 | 357 | 364 | 357 | 1877094 |
| 1735925400 | 357 | 2.5 | 0.71 | 350 | 357.5 | 350 | 2363684 |
| 1735839000 | 354.5 | 6 | 1.72 | 347 | 354.5 | 347 | 1091561 |
| 1735666200 | 348.5 | 1.5 | 0.43 | 346 | 350 | 346 | 285352 |
| 1735579800 | 347 | -1 | -0.29 | 348 | 349 | 345 | 1170752 |
| 1735320600 | 348 | -3 | -0.85 | 350 | 353 | 346.5 | 614326 |
| 1735061400 | 351 | 2 | 0.57 | 350 | 352 | 350 | 375251 |
| 1734975000 | 349 | 2 | 0.58 | 346.5 | 349 | 346 | 1956587 |
| 1734715800 | 347 | 4 | 1.17 | 340 | 347 | 335 | 3458582 |
| 1734629400 | 343 | -7 | -2.00 | 342.5 | 344.5 | 339 | 3640992 |
| 1734543000 | 350 | 2 | 0.57 | 348.5 | 352 | 348.5 | 1542500 |
| 1734456600 | 348 | -1 | -0.29 | 347.5 | 350 | 347.5 | 2227310 |
| 1734370200 | 349 | 1.5 | 0.43 | 348 | 351 | 347 | 1199034 |
| 1734111000 | 347.5 | 4 | 1.16 | 345.5 | 350.5 | 345 | 2038971 |
| 1734024600 | 343.5 | 2.5 | 0.73 | 341 | 345.5 | 341 | 1369750 |
| 1733938200 | 341 | 0.5 | 0.15 | 338 | 342 | 336.5 | 1893102 |
| 1733851800 | 340.5 | 0 | 0.00 | 339.5 | 341 | 338 | 1622924 |
| 1733765400 | 340.5 | -2 | -0.58 | 340.5 | 344.5 | 340 | 1216876 |
| 1733506200 | 342.5 | -1 | -0.29 | 342.5 | 345 | 341.5 | 1235630 |
| 1733419800 | 343.5 | 0 | 0.00 | 345 | 346 | 341.5 | 1356734 |
| 1733333400 | 343.5 | 4.5 | 1.33 | 340.5 | 345 | 340 | 3833020 |
| 1733247000 | 339 | -0.5 | -0.15 | 339.5 | 340.5 | 337 | 5229975 |
| 1733160600 | 339.5 | 3.5 | 1.04 | 336.5 | 341 | 334 | 2184132 |
| 1732901400 | 336 | 1.5 | 0.45 | 334 | 336 | 331 | 987277 |
| 1732815000 | 334.5 | 2.5 | 0.75 | 334 | 335.5 | 334 | 681208 |
| 1732728600 | 332 | -7.5 | -2.21 | 340 | 340 | 332 | 1130119 |
| 1732642200 | 339.5 | -4 | -1.16 | 341 | 342 | 339.5 | 1084992 |
| 1732555800 | 343.5 | -1 | -0.29 | 344 | 346 | 341 | 1350635 |
| 1732296600 | 344.5 | 9 | 2.68 | 334.5 | 344.5 | 334 | 2427272 |
| 1732210200 | 335.5 | 7.5 | 2.29 | 328.5 | 335.5 | 325.5 | 4450977 |
| 1732123800 | 328 | 0.5 | 0.15 | 330.5 | 332.5 | 325.5 | 1425254 |
| 1732037400 | 327.5 | -1 | -0.30 | 328 | 328.5 | 326 | 1417040 |
| 1731951000 | 328.5 | -1.5 | -0.45 | 330 | 332.5 | 326 | 1397027 |
| 1731691800 | 330 | -9 | -2.65 | 338 | 338 | 329.5 | 1428638 |
| 1731605400 | 339 | -1.5 | -0.44 | 339.5 | 342 | 338.5 | 1647285 |
| 1731519000 | 340.5 | 3.5 | 1.04 | 337.5 | 340.5 | 337 | 1350032 |
| 1731432600 | 337 | 0.5 | 0.15 | 335.5 | 338.5 | 335 | 1276355 |
| 1731346200 | 336.5 | 3 | 0.90 | 333 | 339 | 333 | 2144707 |
| 1731087000 | 333.5 | 4 | 1.21 | 328.5 | 333.5 | 328.5 | 1731272 |
| 1731000600 | 329.5 | 8 | 2.49 | 324 | 329.5 | 322.5 | 1727877 |
| 1730914200 | 321.5 | 12.5 | 4.05 | 316.5 | 324.5 | 316.5 | 2884489 |
| 1730827800 | 309 | -2 | -0.64 | 312 | 312 | 309 | 1812421 |
| 1730741400 | 311 | 0.5 | 0.16 | 310 | 312.5 | 309 | 1850421 |
| 1730482200 | 310.5 | 0 | 0.00 | 311 | 312 | 309.5 | 1150056 |
| 1730395800 | 310.5 | -8.5 | -2.66 | 314 | 315 | 309 | 1754388 |
| 1730309400 | 319 | 4.5 | 1.43 | 314.5 | 320 | 314.5 | 2832817 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
