News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11 | -3.7037037037 | 297 | 308 | 278.2 | 1187782 | 288.8363364 | DE |
| 4 | -29 | -9.20634920635 | 315 | 316.4 | 278.2 | 1361900 | 298.79554977 | DE |
| 12 | -19 | -6.22950819672 | 305 | 317 | 278.2 | 1069835 | 302.77713778 | DE |
| 26 | -10 | -3.37837837838 | 296 | 325.2 | 264.8 | 1065141 | 300.92470113 | DE |
| 52 | -18 | -5.92105263158 | 304 | 328 | 251.6 | 1090580 | 294.97980471 | DE |
| 156 | -178.6 | -38.441670254 | 464.6 | 494.4 | 251.6 | 1252675 | 329.02873294 | DE |
| 260 | 82 | 40.1960784314 | 204 | 524.5 | 174.9 | 1369169 | 333.48937184 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731519000 | 281.39999 | -3.8 | -1.33 | 285.6 | 285.6 | 278.2 | 902814 |
| 1731432600 | 285.2 | 1.4 | 0.49 | 279.6 | 287 | 279.6 | 1087941 |
| 1731346200 | 283.8 | -15 | -5.02 | 307.2 | 307.2 | 282.8 | 2361699 |
| 1731087000 | 298.8 | -8.4 | -2.73 | 307.2 | 308 | 298.8 | 782034 |
| 1731000600 | 307.2 | 8.4 | 2.81 | 297 | 307.2 | 296.6 | 804422 |
| 1730914200 | 298.8 | -1.4 | -0.47 | 309 | 309 | 297.39999 | 778454 |
| 1730827800 | 300.2 | -2.2 | -0.73 | 301.8 | 305.6 | 300.2 | 1058124 |
| 1730741400 | 302.39999 | 4.4 | 1.48 | 292.6 | 303.2 | 292.6 | 816233 |
| 1730482200 | 298 | 1.8 | 0.61 | 290.8 | 300.2 | 290.8 | 710498 |
| 1730395800 | 296.2 | -6.2 | -2.05 | 295.6 | 304.39999 | 291.8 | 2575883 |
| 1730309400 | 302.39999 | 5.8 | 1.96 | 295 | 306.39999 | 295 | 1233364 |
| 1730223000 | 296.6 | -9.2 | -3.01 | 306.2 | 306.2 | 296.6 | 687407 |
| 1730136600 | 305.8 | 5.4 | 1.80 | 300.8 | 308.2 | 300.8 | 915356 |
| 1729873800 | 300.39999 | -1.4 | -0.46 | 300 | 305.8 | 297.6 | 1751581 |
| 1729787400 | 301.8 | 0.2 | 0.07 | 297.39999 | 304 | 297.39999 | 3122189 |
| 1729701000 | 301.6 | -1.2 | -0.40 | 310 | 310 | 300.2 | 1291380 |
| 1729614600 | 302.8 | 0 | 0.00 | 308.39999 | 308.39999 | 300 | 4358835 |
| 1729528200 | 302.8 | -3.8 | -1.24 | 303.8 | 308.6 | 300.6 | 514457 |
| 1729269000 | 306.6 | -6.2 | -1.98 | 312 | 313.39999 | 305.39999 | 566159 |
| 1729182600 | 312.8 | 1.2 | 0.39 | 315 | 316.39999 | 309.8 | 919178 |
| 1729096200 | 311.6 | 3.6 | 1.17 | 312 | 314.39999 | 307.8 | 868368 |
| 1729009800 | 308 | -0.6 | -0.19 | 307.39999 | 312 | 307.39999 | 430052 |
| 1728923400 | 308.6 | 0.4 | 0.13 | 309.2 | 310.6 | 306.2 | 398700 |
| 1728664200 | 308.2 | 1.2 | 0.39 | 307.39999 | 310.6 | 306.6 | 470035 |
| 1728577800 | 307 | -1.2 | -0.39 | 307.2 | 310 | 304.2 | 544272 |
| 1728491400 | 308.2 | 3.2 | 1.05 | 312 | 312 | 305.6 | 8340898 |
| 1728405000 | 305 | 2.2 | 0.73 | 310.8 | 310.8 | 300.8 | 3798841 |
| 1728318600 | 302.8 | 0 | 0.00 | 302.2 | 305 | 300 | 200977 |
| 1728059400 | 302.8 | 2.6 | 0.87 | 300 | 306 | 300 | 191262 |
| 1727973000 | 300.2 | -0.6 | -0.20 | 300.8 | 303 | 299.6 | 240502 |
| 1727886600 | 300.8 | 0.8 | 0.27 | 308 | 308 | 298.8 | 413779 |
| 1727800200 | 300 | -5.4 | -1.77 | 312 | 312 | 299 | 324658 |
| 1727713800 | 305.39999 | -3.6 | -1.17 | 315 | 315 | 304 | 467195 |
| 1727454600 | 309 | 2.6 | 0.85 | 310.2 | 312.8 | 308.8 | 905004 |
| 1727368200 | 306.39999 | 6.2 | 2.07 | 295 | 312.8 | 295 | 540448 |
| 1727281800 | 300.2 | 1.2 | 0.40 | 301 | 303.2 | 298.8 | 463893 |
| 1727195400 | 299 | -1 | -0.33 | 296 | 302.6 | 296 | 432383 |
| 1727109000 | 300 | 1.6 | 0.54 | 308.39999 | 308.39999 | 297.6 | 366504 |
| 1726849800 | 298.39999 | -15.2 | -4.85 | 317 | 317 | 297 | 1700956 |
| 1726763400 | 313.6 | 10.8 | 3.57 | 306.6 | 314.2 | 305 | 2260985 |
| 1726677000 | 302.8 | -2.6 | -0.85 | 306.6 | 306.6 | 301 | 1486972 |
| 1726590600 | 305.39999 | 7 | 2.35 | 299.2 | 308.6 | 299.2 | 1883631 |
| 1726504200 | 298.39999 | -4.6 | -1.52 | 304 | 304 | 297 | 797049 |
| 1726245000 | 303 | 3.8 | 1.27 | 300 | 305.2 | 300 | 1292395 |
| 1726158600 | 299.2 | -1 | -0.33 | 307 | 307 | 299.2 | 491666 |
| 1726072200 | 300.2 | 1 | 0.33 | 296.8 | 304.8 | 296.8 | 302068 |
| 1725985800 | 299.2 | -4.6 | -1.51 | 301 | 306.39999 | 299.2 | 868262 |
| 1725899400 | 303.8 | 0.4 | 0.13 | 312 | 312 | 303.8 | 343579 |
| 1725640200 | 303.39999 | -8.4 | -2.69 | 313 | 313 | 303.39999 | 478945 |
| 1725553800 | 311.8 | 6.2 | 2.03 | 303 | 313 | 303 | 549664 |
| 1725467400 | 305.6 | -0.4 | -0.13 | 303 | 307 | 300 | 446668 |
| 1725381000 | 306 | 1.8 | 0.59 | 310 | 310 | 303.6 | 310767 |
| 1725294600 | 304.2 | -4.4 | -1.43 | 302 | 309.6 | 302 | 436321 |
| 1725035400 | 308.6 | 5.6 | 1.85 | 300.39999 | 309.8 | 300.39999 | 772696 |
| 1724949000 | 303 | 0.6 | 0.20 | 303.2 | 305.2 | 302.8 | 323368 |
| 1724862600 | 302.39999 | -4.6 | -1.50 | 305.8 | 308.6 | 302.39999 | 817183 |
| 1724776200 | 307 | -0.4 | -0.13 | 306.39999 | 309.2 | 305.2 | 467965 |
| 1724430600 | 307.39999 | -1.4 | -0.45 | 308 | 309.2 | 305.2 | 503069 |
| 1724344200 | 308.8 | 4.8 | 1.58 | 305 | 308.8 | 303.6 | 479689 |
| 1724257800 | 304 | 5.6 | 1.88 | 295 | 304 | 295 | 1768070 |
| 1724171400 | 298.39999 | 1.2 | 0.40 | 302 | 302 | 296.8 | 214994 |
| 1724085000 | 297.2 | -1.8 | -0.60 | 292.39999 | 302 | 292.39999 | 320083 |
| 1723825800 | 299 | 2 | 0.67 | 297 | 299 | 293.8 | 399045 |
| 1723739400 | 297 | 4 | 1.37 | 298.39999 | 299 | 290.2 | 350561 |
| 1723653000 | 293 | 0.6 | 0.21 | 291.6 | 298.2 | 289.6 | 404199 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
