News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8 | -2.31884057971 | 345 | 345 | 333.5 | 151360 | 335.1580532 | DE |
| 4 | -18 | -5.07042253521 | 355 | 360 | 333.5 | 71872 | 340.88664049 | DE |
| 12 | -38 | -10.1333333333 | 375 | 381 | 322.5 | 100259 | 343.52911253 | DE |
| 26 | -38 | -10.1333333333 | 375 | 381 | 285 | 115438 | 337.50289776 | DE |
| 52 | 57 | 20.3571428571 | 280 | 381 | 253.5 | 128191 | 312.19205746 | DE |
| 156 | -113 | -25.1111111111 | 450 | 605 | 253.5 | 134625 | 404.86020778 | DE |
| 260 | 47 | 16.2068965517 | 290 | 605 | 145 | 129662 | 347.82036744 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720024200 | 337 | 0.5 | 0.15 | 336.5 | 337 | 333.5 | 27685 |
| 1719937800 | 336.5 | 1.5 | 0.45 | 336.5 | 336.5 | 333.5 | 79743 |
| 1719851400 | 335 | 0 | 0.00 | 335 | 335 | 335 | 337129 |
| 1719592200 | 335 | 0 | 0.00 | 335 | 335 | 335 | 14390 |
| 1719505800 | 335 | 0 | 0.00 | 336.5 | 336.5 | 335 | 161871 |
| 1719419400 | 335 | -10 | -2.90 | 345 | 345 | 333.5 | 163666 |
| 1719333000 | 345 | 0 | 0.00 | 345 | 347 | 342 | 17311 |
| 1719246600 | 345 | 0 | 0.00 | 345 | 345 | 341 | 82712 |
| 1718987400 | 345 | 0 | 0.00 | 345 | 346 | 341 | 131380 |
| 1718901000 | 345 | 0 | 0.00 | 345 | 345 | 345 | 66784 |
| 1718814600 | 345 | 0 | 0.00 | 345 | 350 | 342.5 | 28679 |
| 1718728200 | 345 | 0 | 0.00 | 345 | 350 | 345 | 32274 |
| 1718641800 | 345 | -7.5 | -2.13 | 352.5 | 352.5 | 345 | 48380 |
| 1718382600 | 352.5 | 2.5 | 0.71 | 352.5 | 352.5 | 347.5 | 70877 |
| 1718296200 | 350 | -2.5 | -0.71 | 352.5 | 360 | 350 | 19497 |
| 1718209800 | 352.5 | 0 | 0.00 | 352.5 | 357.5 | 352.5 | 14426 |
| 1718123400 | 352.5 | 0 | 0.00 | 352.5 | 352.5 | 352.5 | 9980 |
| 1718037000 | 352.5 | 2.5 | 0.71 | 350 | 352.5 | 347.5 | 26088 |
| 1717777800 | 350 | 2.5 | 0.72 | 347.5 | 350 | 347.5 | 44916 |
| 1717691400 | 347.5 | -1.5 | -0.43 | 347.5 | 347.5 | 347.5 | 30685 |
| 1717605000 | 349 | -16 | -4.38 | 355 | 357.5 | 347.5 | 56652 |
| 1717518600 | 365 | -2.5 | -0.68 | 367.5 | 367.5 | 355 | 107818 |
| 1717432200 | 367.5 | 0 | 0.00 | 367.5 | 367.5 | 367.5 | 60290 |
| 1717173000 | 367.5 | 0 | 0.00 | 367.5 | 367.5 | 367.5 | 161007 |
| 1717086600 | 367.5 | 2.5 | 0.68 | 362.5 | 370 | 362.5 | 126782 |
| 1717000200 | 365 | 2.5 | 0.69 | 362.5 | 365 | 362.5 | 85989 |
| 1716913800 | 362.5 | -2.5 | -0.68 | 367.5 | 367.5 | 360 | 90076 |
| 1716568200 | 365 | 5 | 1.39 | 360 | 367.5 | 360 | 45433 |
| 1716481800 | 360 | 1 | 0.28 | 359 | 360 | 358 | 72859 |
| 1716395400 | 359 | 11.5 | 3.31 | 347.5 | 359 | 347.5 | 341593 |
| 1716309000 | 347.5 | -12.5 | -3.47 | 357.5 | 357.5 | 347.5 | 167292 |
| 1716222600 | 360 | 13 | 3.75 | 347.5 | 362.5 | 344.5 | 61914 |
| 1715963400 | 347 | 2 | 0.58 | 345 | 347.5 | 342.5 | 55126 |
| 1715877000 | 345 | 18 | 5.50 | 330 | 345 | 330 | 355510 |
| 1715790600 | 327 | -1 | -0.30 | 332.5 | 332.5 | 327 | 51132 |
| 1715704200 | 328 | -4.5 | -1.35 | 332.5 | 332.5 | 327.5 | 149258 |
| 1715617800 | 332.5 | 7.5 | 2.31 | 327.5 | 332.5 | 325 | 227217 |
| 1715358600 | 325 | 0 | 0.00 | 325 | 327.5 | 325 | 75726 |
| 1715272200 | 325 | 1 | 0.31 | 325 | 327.5 | 322.5 | 141438 |
| 1715185800 | 324 | -1 | -0.31 | 325 | 327.5 | 324 | 57187 |
| 1715099400 | 325 | -2.5 | -0.76 | 327.5 | 329 | 325 | 54226 |
| 1714753800 | 327.5 | -2.5 | -0.76 | 327.5 | 327.5 | 325 | 39115 |
| 1714667400 | 330 | 5 | 1.54 | 327.5 | 330 | 327.5 | 84013 |
| 1714581000 | 325 | 2 | 0.62 | 325 | 327.5 | 325 | 21033 |
| 1714494600 | 323 | -12 | -3.58 | 335 | 337 | 322.5 | 63503 |
| 1714408200 | 335 | 3 | 0.90 | 335 | 335 | 335 | 19966 |
| 1714149000 | 332 | -3 | -0.90 | 335 | 335.5 | 332 | 510391 |
| 1714062600 | 335 | 0 | 0.00 | 335 | 335 | 333 | 69624 |
| 1713976200 | 335 | 0 | 0.00 | 335 | 339 | 334 | 275157 |
| 1713889800 | 335 | 0 | 0.00 | 335 | 335 | 332.5 | 37864 |
| 1713803400 | 335 | 2 | 0.60 | 335 | 335 | 335 | 39020 |
| 1713544200 | 333 | 0 | 0.00 | 335 | 336.5 | 333 | 41540 |
| 1713457800 | 333 | -2 | -0.60 | 335 | 336.5 | 333 | 57396 |
| 1713371400 | 335 | 2 | 0.60 | 335 | 337.5 | 334 | 150864 |
| 1713285000 | 333 | -6 | -1.77 | 340 | 340 | 333 | 36685 |
| 1713198600 | 339 | -10 | -2.87 | 345 | 345 | 339 | 62904 |
| 1712939400 | 349 | -13 | -3.59 | 362.5 | 362.5 | 345 | 98458 |
| 1712853000 | 362 | -14 | -3.72 | 372.5 | 372.5 | 362 | 146687 |
| 1712766600 | 376 | -2 | -0.53 | 375 | 381 | 375 | 135506 |
| 1712680200 | 378 | 8 | 2.16 | 375 | 378 | 374.5 | 149649 |
| 1712593800 | 370 | 12.5 | 3.50 | 362.5 | 375 | 361 | 84812 |
| 1712334600 | 357.5 | -2.5 | -0.69 | 357.5 | 359 | 357.5 | 97021 |
| 1712248200 | 360 | 10 | 2.86 | 352.5 | 360 | 352.5 | 73948 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
