News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.4 | 1.75666883539 | 307.4 | 315 | 298.6 | 3545510 | 304.07270863 | DE |
| 4 | -59.4 | -15.959161741 | 372.2 | 375.2 | 298.6 | 2898532 | 327.12729574 | DE |
| 12 | -31 | -9.01687027341 | 343.8 | 375.2 | 298.6 | 2295948 | 338.95062975 | DE |
| 26 | -65.2 | -17.2486772487 | 378 | 400.2 | 298.6 | 2273340 | 357.74972173 | DE |
| 52 | -92.7 | -22.8606658446 | 405.5 | 446.7 | 298.6 | 2271553 | 375.72753106 | DE |
| 156 | -3427.2 | -91.6363636364 | 3740 | 3742 | 298.6 | 1893851 | 575.8325131 | DE |
| 260 | -2897.2 | -90.2554517134 | 3210 | 3913 | 298.6 | 1254141 | 822.51925153 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730482200 | 358.8 | 14.8 | 4.30 | 350.4 | 359 | 348.2 | 1881327 |
| 1730395800 | 344 | -14 | -3.91 | 353.2 | 356.4 | 343.8 | 2728799 |
| 1730309400 | 358 | 0.8 | 0.22 | 354.8 | 364.6 | 354.8 | 1460107 |
| 1730223000 | 357.2 | -1.8 | -0.50 | 360 | 360 | 356.6 | 2805599 |
| 1730136600 | 359 | 2.2 | 0.62 | 358.2 | 361 | 355 | 2560450 |
| 1729873800 | 356.8 | 3.6 | 1.02 | 355 | 359.2 | 353.4 | 1397862 |
| 1729787400 | 353.2 | -9.6 | -2.65 | 361.8 | 362.8 | 349.8 | 1941179 |
| 1729701000 | 362.8 | -6.6 | -1.79 | 366.6 | 369.4 | 362.8 | 1765366 |
| 1729614600 | 369.4 | 0 | 0.00 | 367.2 | 371.8 | 367.2 | 985964 |
| 1729528200 | 369.4 | -3.6 | -0.97 | 373 | 375.2 | 369.4 | 1240508 |
| 1729269000 | 373 | 1 | 0.27 | 372.2 | 373.2 | 370.2 | 1100895 |
| 1729182600 | 372 | 3 | 0.81 | 369.8 | 374 | 367.2 | 1997398 |
| 1729096200 | 369 | 7.4 | 2.05 | 364 | 370.6 | 362 | 2252602 |
| 1729009800 | 361.6 | 3.6 | 1.01 | 360.8 | 363.2 | 358 | 4370419 |
| 1728923400 | 358 | 3.6 | 1.02 | 355 | 358 | 353 | 2596181 |
| 1728664200 | 354.4 | 1.2 | 0.34 | 354.4 | 356 | 351.6 | 764174 |
| 1728577800 | 353.2 | -3.6 | -1.01 | 355.2 | 356.8 | 353.2 | 1270009 |
| 1728491400 | 356.8 | 2.6 | 0.73 | 355.6 | 357.2 | 354.4 | 947834 |
| 1728405000 | 354.2 | -4.4 | -1.23 | 357.2 | 357.2 | 352.4 | 1006098 |
| 1728318600 | 358.6 | -2 | -0.55 | 362.4 | 364.6 | 355.4 | 1621151 |
| 1728059400 | 360.6 | 13.4 | 3.86 | 348.4 | 362.4 | 348.4 | 2286992 |
| 1727973000 | 347.2 | -1.4 | -0.40 | 349.8 | 351.4 | 346 | 1389183 |
| 1727886600 | 348.6 | 1.6 | 0.46 | 347 | 348.6 | 343.8 | 1416910 |
| 1727800200 | 347 | -2.2 | -0.63 | 350.8 | 354.2 | 347 | 1832449 |
| 1727713800 | 349.2 | -4.8 | -1.36 | 353.2 | 354.2 | 348.4 | 2546347 |
| 1727454600 | 354 | 3.6 | 1.03 | 351 | 355 | 350.8 | 2397981 |
| 1727368200 | 350.4 | 4.6 | 1.33 | 348.8 | 352.6 | 346.4 | 2177803 |
| 1727281800 | 345.8 | 2.2 | 0.64 | 342 | 347.8 | 342 | 1101850 |
| 1727195400 | 343.6 | -1.2 | -0.35 | 347.8 | 349 | 342 | 1216432 |
| 1727109000 | 344.8 | 4.2 | 1.23 | 341.6 | 345.6 | 339 | 2850333 |
| 1726849800 | 340.6 | -7.6 | -2.18 | 345.8 | 347.2 | 340.2 | 6606873 |
| 1726763400 | 348.2 | 8 | 2.35 | 345.4 | 349.6 | 343.4 | 2141868 |
| 1726677000 | 340.2 | -1.4 | -0.41 | 343.6 | 343.6 | 337 | 1112359 |
| 1726590600 | 341.6 | 3.4 | 1.01 | 342 | 343.6 | 339.6 | 1032337 |
| 1726504200 | 338.2 | -1.8 | -0.53 | 341.2 | 341.2 | 335.6 | 1138191 |
| 1726245000 | 340 | 6.8 | 2.04 | 333.8 | 341.4 | 333.6 | 1649426 |
| 1726158600 | 333.2 | 0.4 | 0.12 | 337.8 | 341.4 | 333.2 | 1357740 |
| 1726072200 | 332.8 | -1.2 | -0.36 | 336.6 | 337.6 | 332.2 | 1666876 |
| 1725985800 | 334 | -3.4 | -1.01 | 335.8 | 339.2 | 334 | 1178891 |
| 1725899400 | 337.4 | 4.2 | 1.26 | 336.6 | 339.2 | 335.2 | 984061 |
| 1725640200 | 333.2 | -5.8 | -1.71 | 341.6 | 341.6 | 333.2 | 2400430 |
| 1725553800 | 339 | 3.2 | 0.95 | 338.6 | 342.8 | 336 | 1267707 |
| 1725467400 | 335.8 | -0.4 | -0.12 | 331.6 | 338 | 329.8 | 1038073 |
| 1725381000 | 336.2 | -4 | -1.18 | 339 | 340.2 | 333.39999 | 1793396 |
| 1725294600 | 340.2 | -2.2 | -0.64 | 340 | 341.6 | 337.4 | 785385 |
| 1725035400 | 342.4 | -2.6 | -0.75 | 345.4 | 346.8 | 342.4 | 3663343 |
| 1724949000 | 345 | 0 | 0.00 | 348.8 | 348.8 | 344 | 7914117 |
| 1724862600 | 345 | 0 | 0.00 | 347.4 | 347.4 | 343.4 | 1036898 |
| 1724776200 | 345 | -4.2 | -1.20 | 347.2 | 350.4 | 343.8 | 1635847 |
| 1724430600 | 349.2 | 8.2 | 2.40 | 343.8 | 349.2 | 342.6 | 1162504 |
| 1724344200 | 341 | -5.6 | -1.62 | 340 | 344.2 | 339.8 | 1552224 |
| 1724257800 | 346.6 | 2.4 | 0.70 | 344 | 348.6 | 344 | 4806042 |
| 1724171400 | 344.2 | -3.8 | -1.09 | 348.4 | 348.6 | 343.4 | 2270544 |
| 1724085000 | 348 | 1.4 | 0.40 | 343.6 | 349.4 | 343.4 | 1851977 |
| 1723825800 | 346.6 | -0.6 | -0.17 | 347.8 | 348.8 | 343.6 | 969409 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
