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 | 8 | 2.37741456166 | 336.5 | 353 | 336 | 372733 | 345.33461906 | DE |
| 4 | 9.5 | 2.83582089552 | 335 | 360 | 333.5 | 528804 | 342.43294462 | DE |
| 12 | -13 | -3.63636363636 | 357.5 | 361 | 290 | 348868 | 335.46264397 | DE |
| 26 | -40.5 | -10.5194805195 | 385 | 385 | 290 | 240683 | 339.34889961 | DE |
| 52 | -345.5 | -50.0724637681 | 690 | 812 | 280.5 | 2369113 | 701.13825316 | DE |
| 156 | -345.5 | -50.0724637681 | 690 | 812 | 280.5 | 2369113 | 701.13825316 | DE |
| 260 | -345.5 | -50.0724637681 | 690 | 812 | 280.5 | 2369113 | 701.13825316 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 344.5 | 3 | 0.88 | 341 | 345 | 341 | 26668 |
| 1734975000 | 341.5 | -4 | -1.16 | 343 | 346 | 340 | 190929 |
| 1734715800 | 345.5 | -0.5 | -0.14 | 353 | 353 | 339 | 849834 |
| 1734629400 | 346 | -1 | -0.29 | 352 | 352 | 342 | 120568 |
| 1734543000 | 347 | 10.5 | 3.12 | 336.5 | 349 | 336 | 639642 |
| 1734456600 | 336.5 | -2 | -0.59 | 336.5 | 340 | 336.5 | 62694 |
| 1734370200 | 338.5 | -4 | -1.17 | 350 | 350 | 338 | 828194 |
| 1734111000 | 342.5 | -2.5 | -0.72 | 345 | 349 | 341.5 | 1168161 |
| 1734024600 | 345 | -1 | -0.29 | 349 | 360 | 345 | 301411 |
| 1733938200 | 346 | 10 | 2.98 | 335 | 346.5 | 334.5 | 1783945 |
| 1733851800 | 336 | -3.5 | -1.03 | 345 | 345 | 335 | 641545 |
| 1733765400 | 339.5 | 0.5 | 0.15 | 345 | 345 | 336 | 616198 |
| 1733506200 | 339 | -1.5 | -0.44 | 345 | 345 | 338 | 301451 |
| 1733419800 | 340.5 | -1.5 | -0.44 | 345 | 345 | 338.5 | 391979 |
| 1733333400 | 342 | -1 | -0.29 | 345 | 345 | 339.5 | 184853 |
| 1733247000 | 343 | 2 | 0.59 | 344 | 344 | 340 | 477784 |
| 1733160600 | 341 | -2.5 | -0.73 | 341.5 | 346 | 340 | 804544 |
| 1732901400 | 343.5 | 0.5 | 0.15 | 340 | 347.5 | 338 | 512626 |
| 1732815000 | 343 | 5 | 1.48 | 342.5 | 343.5 | 338 | 272085 |
| 1732728600 | 338 | -2 | -0.59 | 337 | 339 | 337 | 169033 |
| 1732642200 | 340 | 5.5 | 1.64 | 335 | 342.5 | 333.5 | 258610 |
| 1732555800 | 334.5 | -5.5 | -1.62 | 330 | 337.5 | 328.5 | 261195 |
| 1732296600 | 340 | 16.5 | 5.10 | 320 | 344 | 320 | 461074 |
| 1732210200 | 323.5 | -2 | -0.61 | 336.5 | 336.5 | 322 | 1244424 |
| 1732123800 | 325.5 | 0 | 0.00 | 322 | 325.5 | 321.5 | 258644 |
| 1732037400 | 325.5 | 0 | 0.00 | 322 | 327 | 322 | 134749 |
| 1731951000 | 325.5 | -1.5 | -0.46 | 325 | 328.5 | 321.5 | 146006 |
| 1731691800 | 327 | -3.5 | -1.06 | 327.5 | 339.5 | 326 | 468109 |
| 1731605400 | 330.5 | 3 | 0.92 | 339.5 | 339.5 | 323.5 | 348230 |
| 1731519000 | 327.5 | -3.5 | -1.06 | 330 | 330 | 324 | 210357 |
| 1731432600 | 331 | -6 | -1.78 | 340 | 340 | 330 | 70332 |
| 1731346200 | 337 | 1.5 | 0.45 | 340 | 340 | 333 | 251587 |
| 1731087000 | 335.5 | -2 | -0.59 | 340 | 340 | 334.5 | 64628 |
| 1731000600 | 337.5 | 0 | 0.00 | 340 | 340 | 335.5 | 137720 |
| 1730914200 | 337.5 | 0.5 | 0.15 | 345 | 345 | 336 | 59375 |
| 1730827800 | 337 | 1 | 0.30 | 345 | 345 | 337 | 262758 |
| 1730741400 | 336 | 3.5 | 1.05 | 339 | 339 | 332.5 | 71275 |
| 1730482200 | 332.5 | 0.5 | 0.15 | 332 | 339.5 | 332 | 374274 |
| 1730395800 | 332 | -5.5 | -1.63 | 345 | 345 | 332 | 155105 |
| 1730309400 | 337.5 | 0.5 | 0.15 | 333.5 | 340 | 333 | 155791 |
| 1730223000 | 337 | 1.5 | 0.45 | 345 | 345 | 333 | 113081 |
| 1730136600 | 335.5 | -2.5 | -0.74 | 342 | 344 | 332 | 140621 |
| 1729873800 | 338 | 0.5 | 0.15 | 335 | 344 | 335 | 78348 |
| 1729787400 | 337.5 | 2 | 0.60 | 344 | 348 | 336 | 969579 |
| 1729701000 | 335.5 | 5 | 1.51 | 330.5 | 337.5 | 321.5 | 350980 |
| 1729614600 | 330.5 | 40.5 | 13.97 | 315 | 342.5 | 314 | 397055 |
| 1729528200 | 290 | -4.5 | -1.53 | 295 | 295 | 290 | 72202 |
| 1729269000 | 294.5 | -7 | -2.32 | 301 | 301 | 294.5 | 76809 |
| 1729182600 | 301.5 | -3 | -0.99 | 304.5 | 306 | 301 | 61075 |
| 1729096200 | 304.5 | -0.5 | -0.16 | 306 | 310 | 304 | 34581 |
| 1729009800 | 305 | -14 | -4.39 | 319 | 319 | 305 | 403186 |
| 1728923400 | 319 | 15 | 4.93 | 303 | 319.5 | 303 | 205489 |
| 1728664200 | 304 | 3 | 1.00 | 302 | 304.5 | 302 | 143055 |
| 1728577800 | 301 | -0.5 | -0.17 | 302 | 304 | 301 | 60452 |
| 1728491400 | 301.5 | -4.5 | -1.47 | 304 | 308.5 | 301 | 188816 |
| 1728405000 | 306 | -9 | -2.86 | 315 | 315 | 300.5 | 200117 |
| 1728318600 | 315 | -5.5 | -1.72 | 320 | 324.5 | 315 | 118707 |
| 1728059400 | 320.5 | 7 | 2.23 | 316 | 325 | 314.5 | 129173 |
| 1727973000 | 313.5 | -7.5 | -2.34 | 322 | 322 | 306 | 302922 |
| 1727886600 | 321 | -39.5 | -10.96 | 345 | 345 | 313 | 561305 |
| 1727800200 | 360.5 | 6 | 1.69 | 357.5 | 361 | 355.5 | 612835 |
| 1727713800 | 354.5 | 4.5 | 1.29 | 350 | 356.5 | 348 | 170910 |
| 1727454600 | 350 | 10.5 | 3.09 | 340 | 356.5 | 336 | 409962 |
| 1727368200 | 339.5 | -11.5 | -3.28 | 350 | 351 | 336 | 508221 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
