News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.8 | 1.90889370933 | 461 | 497.4 | 455 | 199675 | 484.4921823 | DE |
| 4 | -24.6 | -4.97572815534 | 494.4 | 504 | 455 | 124975 | 480.45004023 | DE |
| 12 | -70.2 | -13 | 540 | 602 | 455 | 128972 | 535.36345505 | DE |
| 26 | 19.8 | 4.4 | 450 | 615 | 439.6 | 131225 | 542.05172958 | DE |
| 52 | -36.6 | -7.22748815166 | 506.4 | 636.5 | 433.4 | 151424 | 537.83391492 | DE |
| 156 | -354.4 | -42.9992720214 | 824.2 | 1932 | 414.4 | 349635 | 961.65961234 | DE |
| 260 | 257.8 | 121.603773585 | 212 | 1932 | 178 | 551557 | 684.16008337 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 469.8 | -6.2 | -1.30 | 475.2 | 476.2 | 465.2 | 147077 |
| 1742491800 | 476 | -5 | -1.04 | 484 | 496 | 472.4 | 121945 |
| 1742405400 | 481 | -13 | -2.63 | 494 | 494 | 466.8 | 179759 |
| 1742319000 | 494 | 0.6 | 0.12 | 495.8 | 497.4 | 483.2 | 148147 |
| 1742232600 | 493.4 | 33 | 7.17 | 480.2 | 497.2 | 479.8 | 408180 |
| 1741973400 | 460.4 | 0.4 | 0.09 | 461 | 465.8 | 455 | 140345 |
| 1741887000 | 460 | -12.6 | -2.67 | 468 | 474 | 456.2 | 180448 |
| 1741800600 | 472.6 | -7.4 | -1.54 | 481 | 482.4 | 469 | 57840 |
| 1741714200 | 480 | 8.6 | 1.82 | 475.8 | 493 | 475.8 | 121479 |
| 1741627800 | 471.4 | 1.4 | 0.30 | 480 | 484.4 | 471.4 | 37339 |
| 1741368600 | 470 | -15.2 | -3.13 | 481.6 | 482 | 468.8 | 95207 |
| 1741282200 | 485.2 | 1.2 | 0.25 | 481.6 | 494.8 | 481.6 | 65083 |
| 1741195800 | 484 | 10.6 | 2.24 | 475 | 500.5 | 475 | 117426 |
| 1741109400 | 473.4 | -6 | -1.25 | 469.4 | 494.2 | 469.4 | 115794 |
| 1741023000 | 479.4 | 9.4 | 2.00 | 470 | 480 | 470 | 87032 |
| 1740763800 | 470 | -15 | -3.09 | 476.6 | 476.6 | 462 | 122515 |
| 1740677400 | 485 | 8 | 1.68 | 472.2 | 485.6 | 469 | 94043 |
| 1740591000 | 477 | -13 | -2.65 | 490 | 490.8 | 472.8 | 78873 |
| 1740504600 | 490 | 3 | 0.62 | 487.6 | 504 | 487.6 | 119815 |
| 1740418200 | 487 | -2.2 | -0.45 | 490 | 496.2 | 486 | 74444 |
| 1740159000 | 489.2 | -6.2 | -1.25 | 494.4 | 496.4 | 483 | 133779 |
| 1740072600 | 495.4 | -6.1 | -1.22 | 501.5 | 507.5 | 495.4 | 71942 |
| 1739986200 | 501.5 | -18.5 | -3.56 | 528.5 | 528.5 | 494.8 | 175967 |
| 1739899800 | 520 | 7 | 1.36 | 511 | 523 | 511 | 116220 |
| 1739813400 | 513 | -12 | -2.29 | 528.5 | 528.5 | 512 | 67794 |
| 1739554200 | 525 | 2 | 0.38 | 530 | 544 | 525 | 85304 |
| 1739467800 | 523 | -17 | -3.15 | 538.5 | 538.5 | 521.5 | 104272 |
| 1739381400 | 540 | -2.5 | -0.46 | 541.5 | 549.5 | 535 | 60437 |
| 1739295000 | 542.5 | -16 | -2.86 | 548 | 550.5 | 540.5 | 115996 |
| 1739208600 | 558.5 | 5 | 0.90 | 560 | 561.5 | 549 | 120332 |
| 1738949400 | 553.5 | -29.5 | -5.06 | 580.5 | 582 | 548 | 191007 |
| 1738863000 | 583 | -5 | -0.85 | 587.5 | 601.5 | 583 | 72678 |
| 1738776600 | 588 | -10.5 | -1.75 | 598 | 601.5 | 588 | 22492 |
| 1738690200 | 598.5 | 12 | 2.05 | 589.5 | 602 | 588 | 120746 |
| 1738603800 | 586.5 | -6 | -1.01 | 580.5 | 590.5 | 574.5 | 59753 |
| 1738344600 | 592.5 | 25.5 | 4.50 | 573 | 597 | 573 | 153338 |
| 1738258200 | 567 | 14 | 2.53 | 553 | 575 | 553 | 83952 |
| 1738171800 | 553 | -15.5 | -2.73 | 569 | 573 | 553 | 72803 |
| 1738085400 | 568.5 | 12.5 | 2.25 | 556 | 584 | 556 | 131528 |
| 1737999000 | 556 | -14.5 | -2.54 | 568.5 | 572.5 | 556 | 132003 |
| 1737739800 | 570.5 | -7 | -1.21 | 580 | 588 | 570.5 | 299592 |
| 1737653400 | 577.5 | 5.5 | 0.96 | 580 | 581.5 | 576.5 | 136977 |
| 1737567000 | 572 | -7 | -1.21 | 580 | 597 | 572 | 567201 |
| 1737480600 | 579 | 8.5 | 1.49 | 570.5 | 583 | 570.5 | 845626 |
| 1737394200 | 570.5 | 1 | 0.18 | 569.5 | 579.5 | 569.5 | 63151 |
| 1737135000 | 569.5 | 5.5 | 0.98 | 567 | 577 | 567 | 35577 |
| 1737048600 | 564 | -6 | -1.05 | 567.5 | 574.5 | 562 | 63156 |
| 1736962200 | 570 | -3 | -0.52 | 588 | 588 | 568 | 51477 |
| 1736875800 | 573 | 21 | 3.80 | 565 | 588 | 558 | 126634 |
| 1736789400 | 552 | -2 | -0.36 | 560 | 564.5 | 552 | 111924 |
| 1736530200 | 554 | -8.5 | -1.51 | 561 | 566 | 550 | 73340 |
| 1736443800 | 562.5 | -1.5 | -0.27 | 565 | 579.5 | 562.5 | 57745 |
| 1736357400 | 564 | 3.5 | 0.62 | 563 | 568.5 | 556.5 | 69386 |
| 1736271000 | 560.5 | -12 | -2.10 | 570 | 570 | 555.5 | 63693 |
| 1736184600 | 572.5 | -0.5 | -0.09 | 574.5 | 578 | 570.5 | 90058 |
| 1735925400 | 573 | -9.5 | -1.63 | 579.5 | 580 | 573 | 90760 |
| 1735839000 | 582.5 | 15 | 2.64 | 561 | 582.5 | 560 | 89146 |
| 1735666200 | 567.5 | 37 | 6.97 | 526.5 | 574.5 | 526.5 | 107009 |
| 1735579800 | 530.5 | -9.5 | -1.76 | 532.5 | 538.5 | 529 | 44603 |
| 1735320600 | 540 | -6.5 | -1.19 | 540 | 550 | 530.5 | 164223 |
| 1735061400 | 546.5 | -23 | -4.04 | 571 | 571 | 545 | 78993 |
| 1734975000 | 569.5 | -6 | -1.04 | 573.5 | 586 | 568 | 126633 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
