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 | 3.6 | 1.20967741935 | 297.6 | 304 | 293.8 | 2148234 | 297.57199266 | DE |
| 4 | 2.19999554 | 0.735784450563 | 299.00000446 | 304 | 274.00000408 | 960277 | 295.06891825 | DE |
| 12 | -35.30000501 | -10.490343086 | 336.50000501 | 345.00000514 | 266.00000396 | 487940 | 300.95195555 | DE |
| 26 | -0.8000045 | -0.264902148371 | 302.0000045 | 347.00000517 | 266.00000396 | 349622 | 303.55490297 | DE |
| 52 | 84.19999677 | 38.8018412519 | 217.00000323 | 347.00000517 | 210.50000314 | 285061 | 287.49897627 | DE |
| 156 | 48.39999623 | 19.1455678434 | 252.80000377 | 347.00000517 | 170.00000253 | 249245 | 240.29521387 | DE |
| 260 | 160.5999979 | 114.224747867 | 140.6000021 | 347.00000517 | 115.00000171 | 248125 | 223.56785772 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727368200 | 300 | 2 | 0.67 | 300 | 304 | 300 | 2544186 |
| 1727281800 | 298 | 1 | 0.34 | 294 | 298.8 | 294 | 2720172 |
| 1727195400 | 297 | 0 | 0.00 | 298.6 | 298.6 | 295 | 1655983 |
| 1727109000 | 297 | 1.8 | 0.61 | 297 | 300 | 293.8 | 1482575 |
| 1726849800 | 295.2 | -3.6 | -1.20 | 297.6 | 297.8 | 293.8 | 2338255 |
| 1726763400 | 298.8 | 7.8 | 2.68 | 296 | 300.6 | 295.2 | 1885783 |
| 1726677000 | 291 | -3 | -1.02 | 293 | 297 | 291 | 2121975 |
| 1726590600 | 294 | 1.05 | 0.36 | 293.39999 | 296.5 | 292.95 | 954387 |
| 1726504200 | 292.95 | -3.05 | -1.03 | 295.75 | 296 | 288.5 | 878359 |
| 1726245000 | 296 | 8 | 2.78 | 287 | 297.5 | 287 | 516716 |
| 1726158600 | 288 | 9 | 3.23 | 283.5 | 292.5 | 283.5 | 2083250 |
| 1726072200 | 279 | -1.5 | -0.53 | 281 | 281.5 | 278 | 1198700 |
| 1725985800 | 280.5 | 2 | 0.72 | 277 | 280.5 | 276 | 2039050 |
| 1725899400 | 278.5 | 4 | 1.46 | 276 | 279.5 | 275.5 | 1802850 |
| 1725640200 | 274.5 | -7.5 | -2.66 | 281.5 | 281.5 | 274 | 2018040 |
| 1725553800 | 282 | -1 | -0.35 | 283.5 | 284.5 | 280 | 2113690 |
| 1725467400 | 283 | -3.5 | -1.22 | 281.5 | 286.5 | 275 | 2875490 |
| 1725381000 | 286.5 | -7 | -2.39 | 296.5 | 296.5 | 286.5 | 3452260 |
| 1725294600 | 293.5 | -2.5 | -0.84 | 298 | 298 | 293.5 | 2055530 |
| 1725035400 | 296 | -2.5 | -0.84 | 299 | 299.5 | 295 | 1432590 |
| 1724949000 | 298.5 | 3.5 | 1.19 | 293.5 | 301 | 293.5 | 2080020 |
| 1724862600 | 295 | -6.5 | -2.16 | 302 | 302.5 | 295 | 2160580 |
| 1724776200 | 301.5 | -3 | -0.99 | 302.5 | 303.5 | 300 | 1728570 |
| 1724430600 | 304.5 | -3 | -0.98 | 307 | 308 | 304 | 2798540 |
| 1724344200 | 307.5 | -4 | -1.28 | 311 | 312.5 | 307.5 | 2264840 |
| 1724257800 | 311.5 | 0 | 0.00 | 312 | 313.5 | 311 | 1798790 |
| 1724171400 | 311.5 | 0.5 | 0.16 | 310.5 | 317 | 310.5 | 2660290 |
| 1724085000 | 311 | -1 | -0.32 | 312.5 | 313.5 | 311 | 1323850 |
| 1723825800 | 312 | -0.5 | -0.16 | 315.5 | 316.5 | 310.5 | 1805080 |
| 1723739400 | 312.5 | 6.5 | 2.12 | 307 | 314 | 305.5 | 1691000 |
| 1723653000 | 306 | 5.5 | 1.83 | 302.5 | 308.5 | 302.5 | 1960290 |
| 1723566600 | 300.5 | 3 | 1.01 | 298.5 | 301.5 | 297 | 2557850 |
| 1723480200 | 297.5 | 1.5 | 0.51 | 298 | 301 | 297 | 1984110 |
| 1723221000 | 296 | 1.5 | 0.51 | 296.5 | 300 | 293.5 | 1274440 |
| 1723134600 | 294.5 | 0.5 | 0.17 | 288.5 | 296 | 285 | 1627160 |
| 1723048200 | 294 | 4.5 | 1.55 | 290.5 | 296 | 290 | 1766190 |
| 1722961800 | 289.5 | 5.5 | 1.94 | 289.5 | 291 | 284 | 2727860 |
| 1722875400 | 284 | -8 | -2.74 | 280 | 285.5 | 266 | 4628710 |
| 1722616200 | 292 | -19 | -6.11 | 303 | 303 | 288.5 | 4082950 |
| 1722529800 | 311 | 2.5 | 0.81 | 311 | 317 | 309 | 2959080 |
| 1722443400 | 308.5 | 6.5 | 2.15 | 306 | 310 | 304 | 1964630 |
| 1722357000 | 302 | -1.5 | -0.49 | 304 | 306.5 | 300 | 3062980 |
| 1722270600 | 303.5 | -2.5 | -0.82 | 307.5 | 309.5 | 303 | 1842240 |
| 1722011400 | 306 | 3 | 0.99 | 302 | 307 | 302 | 1970290 |
| 1721925000 | 303 | -8.5 | -2.73 | 308 | 309.5 | 298 | 3682790 |
| 1721838600 | 311.5 | -8 | -2.50 | 316 | 317.5 | 309.5 | 1897580 |
| 1721752200 | 319.5 | 2 | 0.63 | 319.5 | 321 | 316 | 2158050 |
| 1721665800 | 317.5 | 2.5 | 0.79 | 317 | 319 | 316 | 1662230 |
| 1721406600 | 315 | -1 | -0.32 | 318 | 318 | 313.5 | 2419660 |
| 1721320200 | 316 | -7.5 | -2.32 | 325 | 325.5 | 315.5 | 3549430 |
| 1721233800 | 323.5 | -16.5 | -4.85 | 336.5 | 337 | 323.5 | 3641690 |
| 1721147400 | 340 | -3 | -0.87 | 342.5 | 342.5 | 339.5 | 3568000 |
| 1721061000 | 343 | 1.5 | 0.44 | 342.5 | 344 | 340 | 1723170 |
| 1720801800 | 341.5 | -2 | -0.58 | 342.5 | 342.5 | 338 | 1658750 |
| 1720715400 | 343.5 | 1 | 0.29 | 343 | 345 | 341.5 | 3758150 |
| 1720629000 | 342.5 | 4.5 | 1.33 | 340.5 | 342.5 | 337.5 | 2164850 |
| 1720542600 | 338 | 0 | 0.00 | 339.5 | 341 | 338 | 3559150 |
| 1720456200 | 338 | 0.5 | 0.15 | 338.5 | 339 | 338 | 1877570 |
| 1720197000 | 337.5 | 2.5 | 0.75 | 336.5 | 339 | 335.5 | 3787890 |
| 1720110600 | 335 | -1 | -0.30 | 336.5 | 336.5 | 333 | 1912350 |
| 1720024200 | 336 | 6 | 1.82 | 333 | 336 | 332 | 2253700 |
| 1719937800 | 330 | 3 | 0.92 | 328.5 | 331 | 327.5 | 1582960 |
| 1719851400 | 327 | -3 | -0.91 | 328 | 329 | 325.5 | 1390190 |
| 1719592200 | 330 | 0 | 0.00 | 331 | 333 | 327.5 | 2675890 |
| 1719505800 | 330 | 0.5 | 0.15 | 330 | 330.5 | 329 | 2254170 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
