News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.8 | -2.13166144201 | 319 | 324 | 307 | 2685105 | 314.72587924 | DE |
| 4 | -1.8 | -0.573248407643 | 314 | 324 | 306 | 3367277 | 313.67977797 | DE |
| 12 | -38.8 | -11.0541310541 | 351 | 375.2 | 298.6 | 2769143 | 325.75866758 | DE |
| 26 | -68 | -17.8853235139 | 380.2 | 400.2 | 298.6 | 2428704 | 341.41664615 | DE |
| 52 | -130.1 | -29.4144245987 | 442.3 | 445.5 | 298.6 | 2346348 | 363.71973311 | DE |
| 156 | -3093.8 | -90.8338226659 | 3406 | 3623 | 298.6 | 1991673 | 549.52643892 | DE |
| 260 | -3076.8 | -90.7878430215 | 3389 | 3913 | 298.6 | 1312712 | 781.38487764 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
