News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 21.2 | 6.37019230769 | 332.8 | 353.4 | 332.2 | 1823215 | 341.27701743 | DE |
| 4 | 30.8 | 9.5297029703 | 323.2 | 353.4 | 300.2 | 2143099 | 323.44443869 | DE |
| 12 | 46.6 | 15.1594014314 | 307.4 | 353.4 | 298.6 | 2674641 | 315.17394443 | DE |
| 26 | -43.4 | -10.9209864117 | 397.4 | 397.4 | 298.6 | 2403663 | 330.1008563 | DE |
| 52 | -53.8 | -13.19274154 | 407.8 | 411 | 298.6 | 2390689 | 355.4840765 | DE |
| 156 | -2986 | -89.4011976048 | 3340 | 3434 | 298.6 | 2059115 | 531.22465337 | DE |
| 260 | -2881 | -89.057187017 | 3235 | 3913 | 298.6 | 1349680 | 761.10788294 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 354 | 4.4 | 1.26 | 349.6 | 354 | 347.8 | 2590434 |
| 1738258200 | 349.6 | 5.2 | 1.51 | 344.4 | 352.6 | 343.6 | 1265998 |
| 1738171800 | 344.4 | 1.4 | 0.41 | 343.8 | 345.6 | 342 | 1707913 |
| 1738085400 | 343 | 3.4 | 1.00 | 337.6 | 344 | 337.6 | 2050064 |
| 1737999000 | 339.6 | 5.6 | 1.68 | 332.6 | 341.6 | 332.6 | 1852752 |
| 1737739800 | 334 | 1 | 0.30 | 332.8 | 336.4 | 332.2 | 2239350 |
| 1737653400 | 333 | 1.6 | 0.48 | 331.8 | 333.6 | 331 | 1001245 |
| 1737567000 | 331.39999 | 2.4 | 0.73 | 330.39999 | 332.8 | 329.39999 | 1507891 |
| 1737480600 | 329 | 2.8 | 0.86 | 327.39999 | 329.6 | 325.39999 | 1486109 |
| 1737394200 | 326.2 | 1.8 | 0.55 | 325 | 327.6 | 323.3 | 1258047 |
| 1737135000 | 324.39999 | 3.6 | 1.12 | 321.8 | 327.39999 | 321.8 | 1912364 |
| 1737048600 | 320.8 | 3.4 | 1.07 | 320.39999 | 321 | 316.8 | 1237901 |
| 1736962200 | 317.39999 | 9.6 | 3.12 | 310.8 | 319.2 | 310.8 | 3313562 |
| 1736875800 | 307.8 | 0 | 0.00 | 308.6 | 311 | 307.8 | 1814310 |
| 1736789400 | 307.8 | 4 | 1.32 | 301.39999 | 309.2 | 300.2 | 2263826 |
| 1736530200 | 303.8 | -13.8 | -4.35 | 317 | 319.39999 | 302.2 | 2488646 |
| 1736443800 | 317.6 | 2.8 | 0.89 | 313.8 | 319.39999 | 311.8 | 2425477 |
| 1736357400 | 314.8 | -5 | -1.56 | 319.39999 | 320.6 | 311.8 | 4414807 |
| 1736271000 | 319.8 | -7 | -2.14 | 328 | 328 | 317.39999 | 4318690 |
| 1736184600 | 326.8 | 5.2 | 1.62 | 323.8 | 330.2 | 323.2 | 2755466 |
| 1735925400 | 321.6 | -1.8 | -0.56 | 323.2 | 326.39999 | 321.6 | 1547566 |
| 1735839000 | 323.39999 | -0.2 | -0.06 | 323.39999 | 326.39999 | 321 | 1306244 |
| 1735666200 | 323.6 | 7 | 2.21 | 316 | 323.6 | 314.39999 | 990412 |
| 1735579800 | 316.6 | 3.2 | 1.02 | 313 | 317 | 312.2 | 1907911 |
| 1735320600 | 313.39999 | 2.8 | 0.90 | 310.6 | 313.8 | 310.2 | 1809611 |
| 1735061400 | 310.6 | 3 | 0.98 | 307.6 | 310.6 | 306.39999 | 514128 |
| 1734975000 | 307.6 | -4.6 | -1.47 | 310.2 | 312.2 | 303.8 | 2453305 |
| 1734715800 | 312.2 | 0.6 | 0.19 | 310.39999 | 313.2 | 309.2 | 3558602 |
| 1734629400 | 311.6 | -3.6 | -1.14 | 309.8 | 311.6 | 307 | 2733669 |
| 1734543000 | 315.2 | 2.8 | 0.90 | 313.2 | 315.39999 | 312 | 2421818 |
| 1734456600 | 312.39999 | -4.2 | -1.33 | 313.8 | 317 | 312.2 | 2795595 |
| 1734370200 | 316.6 | -1.4 | -0.44 | 317 | 318.6 | 313.39999 | 2874914 |
| 1734111000 | 318 | -0.8 | -0.25 | 319 | 324 | 317.8 | 2599527 |
| 1734024600 | 318.8 | 3.2 | 1.01 | 316.39999 | 320.6 | 316.39999 | 2664214 |
| 1733938200 | 315.6 | 1.6 | 0.51 | 312.2 | 317.39999 | 312 | 3106748 |
| 1733851800 | 314 | -2.8 | -0.88 | 313.6 | 314.2 | 311.2 | 2119525 |
| 1733765400 | 316.8 | 1.6 | 0.51 | 317.8 | 319 | 315.8 | 1492383 |
| 1733506200 | 315.2 | 3.8 | 1.22 | 315 | 318.2 | 310.8 | 2888161 |
| 1733419800 | 311.39999 | 1.2 | 0.39 | 309.8 | 313.39999 | 309.6 | 4576305 |
| 1733333400 | 310.2 | 1.2 | 0.39 | 307.2 | 311 | 306 | 3128709 |
| 1733247000 | 309 | -5.6 | -1.78 | 314.8 | 316.2 | 309 | 2487371 |
| 1733160600 | 314.6 | -0.6 | -0.19 | 314.8 | 318.39999 | 313.8 | 1647306 |
| 1732901400 | 315.2 | -1.8 | -0.57 | 317 | 317.8 | 315 | 1569839 |
| 1732815000 | 317 | 1 | 0.32 | 317.39999 | 319.2 | 316 | 876766 |
| 1732728600 | 316 | 4.6 | 1.48 | 310.8 | 316.2 | 310.6 | 2846763 |
| 1732642200 | 311.39999 | -1.8 | -0.57 | 311.8 | 314.39999 | 311.39999 | 9224556 |
| 1732555800 | 313.2 | -1.8 | -0.57 | 318 | 319.2 | 313.2 | 12774171 |
| 1732296600 | 315 | 4 | 1.29 | 314 | 315.8 | 312 | 2517190 |
| 1732210200 | 311 | 1.4 | 0.45 | 309.39999 | 311.8 | 308.6 | 3149317 |
| 1732123800 | 309.6 | -1.4 | -0.45 | 312 | 312.6 | 309.2 | 2060958 |
| 1732037400 | 311 | -2.2 | -0.70 | 313.8 | 316.39999 | 306.6 | 1982784 |
| 1731951000 | 313.2 | 0.4 | 0.13 | 312.8 | 316.6 | 311.39999 | 2326586 |
| 1731691800 | 312.8 | 0 | 0.00 | 309.8 | 315 | 309.8 | 2617050 |
| 1731605400 | 312.8 | 13.8 | 4.62 | 298.6 | 312.8 | 298.6 | 2928847 |
| 1731519000 | 299 | -2.6 | -0.86 | 300.2 | 304.6 | 299 | 3200222 |
| 1731432600 | 301.6 | -6.4 | -2.08 | 306 | 306.6 | 301.6 | 5821948 |
| 1731346200 | 308 | 5.6 | 1.85 | 302.2 | 309.2 | 301.39999 | 2630595 |
| 1731087000 | 302.39999 | -5 | -1.63 | 307.39999 | 308.39999 | 298.8 | 3145939 |
| 1731000600 | 307.39999 | -2.6 | -0.84 | 309 | 311.39999 | 307 | 2761082 |
| 1730914200 | 310 | -3.8 | -1.21 | 317.39999 | 320 | 307.6 | 4206784 |
| 1730827800 | 313.8 | -49.8 | -13.70 | 330 | 334 | 311.6 | 11448733 |
| 1730741400 | 363.6 | 4.8 | 1.34 | 357.4 | 365 | 356.8 | 1958429 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
