News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -25 | -7.96178343949 | 314 | 314 | 288 | 892899 | 299.79994371 | DE |
| 4 | -23 | -7.37179487179 | 312 | 315 | 288 | 678794 | 303.37230869 | DE |
| 12 | -49 | -14.4970414201 | 338 | 339.5 | 288 | 675252 | 314.97928713 | DE |
| 26 | -44.5 | -13.3433283358 | 333.5 | 360 | 288 | 645729 | 330.40317113 | DE |
| 52 | -40 | -12.1580547112 | 329 | 360 | 288 | 645493 | 324.47141357 | DE |
| 156 | -202.5 | -41.2004069176 | 491.5 | 496.5 | 253.5 | 642026 | 332.37764854 | DE |
| 260 | -192 | -39.9168399168 | 481 | 511 | 217.5 | 605932 | 356.3143887 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 289.5 | -6.5 | -2.20 | 297 | 297 | 288.5 | 911952 |
| 1736443800 | 296 | -2 | -0.67 | 296.5 | 298.5 | 295 | 986982 |
| 1736357400 | 298 | -9.5 | -3.09 | 307 | 307.5 | 297.5 | 1018842 |
| 1736271000 | 307.5 | -3.5 | -1.13 | 308.5 | 312.5 | 307.5 | 670275 |
| 1736184600 | 311 | -2 | -0.64 | 314 | 314 | 311 | 876445 |
| 1735925400 | 313 | -1 | -0.32 | 313.5 | 315 | 312 | 535368 |
| 1735839000 | 314 | 1.5 | 0.48 | 313 | 314 | 310 | 366030 |
| 1735666200 | 312.5 | 2.5 | 0.81 | 309.5 | 313 | 309.5 | 154495 |
| 1735579800 | 310 | 0.5 | 0.16 | 308.5 | 310 | 307.5 | 323740 |
| 1735320600 | 309.5 | 4.5 | 1.48 | 304.5 | 309.5 | 304.5 | 484172 |
| 1735061400 | 305 | 4 | 1.33 | 305 | 307 | 303.5 | 375464 |
| 1734975000 | 301 | -1 | -0.33 | 297.5 | 302 | 297.5 | 431301 |
| 1734715800 | 302 | 3.5 | 1.17 | 298.5 | 302 | 298.5 | 1143553 |
| 1734629400 | 298.5 | -7 | -2.29 | 303 | 303 | 298 | 880442 |
| 1734543000 | 305.5 | 2.5 | 0.83 | 303.5 | 308.5 | 303.5 | 487437 |
| 1734456600 | 303 | -5 | -1.62 | 304.5 | 307.5 | 303 | 628894 |
| 1734370200 | 308 | -2 | -0.65 | 312 | 312 | 305 | 1264101 |
| 1734111000 | 310 | -1 | -0.32 | 311.5 | 311.5 | 309.5 | 854053 |
| 1734024600 | 311 | -5.5 | -1.74 | 312 | 313 | 308.5 | 752713 |
| 1733938200 | 316.5 | -1.5 | -0.47 | 316 | 318 | 314.5 | 597951 |
| 1733851800 | 318 | 2 | 0.63 | 315 | 318.5 | 314 | 834632 |
| 1733765400 | 316 | -4 | -1.25 | 320 | 320 | 315.5 | 799062 |
| 1733506200 | 320 | 2 | 0.63 | 317 | 320 | 316.5 | 598964 |
| 1733419800 | 318 | -4.5 | -1.40 | 319 | 324 | 317 | 876675 |
| 1733333400 | 322.5 | 3.5 | 1.10 | 320 | 326 | 317.5 | 1009111 |
| 1733247000 | 319 | 3.5 | 1.11 | 315 | 320 | 314.5 | 1195960 |
| 1733160600 | 315.5 | -1.5 | -0.47 | 319.5 | 319.5 | 313 | 833102 |
| 1732901400 | 317 | 0 | 0.00 | 314 | 320 | 313.5 | 359567 |
| 1732815000 | 317 | -1.5 | -0.47 | 317.5 | 318.5 | 316.5 | 687529 |
| 1732728600 | 318.5 | 5.5 | 1.76 | 316 | 318.5 | 313 | 728936 |
| 1732642200 | 313 | -1 | -0.32 | 315.5 | 315.5 | 310 | 413885 |
| 1732555800 | 314 | 5.5 | 1.78 | 309.5 | 315.5 | 309.5 | 702958 |
| 1732296600 | 308.5 | 2.5 | 0.82 | 306 | 311 | 306 | 483911 |
| 1732210200 | 306 | -1 | -0.33 | 307 | 310.5 | 306 | 696576 |
| 1732123800 | 307 | -3.5 | -1.13 | 312 | 312 | 307 | 490037 |
| 1732037400 | 310.5 | 0.5 | 0.16 | 313 | 313 | 309.5 | 591294 |
| 1731951000 | 310 | -6 | -1.90 | 319 | 319.5 | 310 | 509534 |
| 1731691800 | 316 | -1.5 | -0.47 | 315.5 | 318.5 | 315.5 | 472386 |
| 1731605400 | 317.5 | 0 | 0.00 | 317 | 319 | 316 | 551610 |
| 1731519000 | 317.5 | -3.5 | -1.09 | 319 | 320.5 | 317.5 | 569418 |
| 1731432600 | 321 | -3 | -0.93 | 319 | 321 | 319 | 389946 |
| 1731346200 | 324 | 4.5 | 1.41 | 322.5 | 324.5 | 320 | 502303 |
| 1731087000 | 319.5 | 1.5 | 0.47 | 313 | 322.5 | 313 | 308525 |
| 1731000600 | 318 | 5.5 | 1.76 | 316 | 319 | 314 | 430396 |
| 1730914200 | 312.5 | -3 | -0.95 | 327 | 327 | 312.5 | 528716 |
| 1730827800 | 315.5 | -7 | -2.17 | 323 | 323.5 | 315.5 | 518126 |
| 1730741400 | 322.5 | -1 | -0.31 | 322.5 | 326.5 | 322.5 | 386129 |
| 1730482200 | 323.5 | -2 | -0.61 | 322.5 | 327.5 | 322.5 | 421338 |
| 1730395800 | 325.5 | -3.5 | -1.06 | 326.5 | 326.5 | 323.5 | 577984 |
| 1730309400 | 329 | 1.5 | 0.46 | 327.5 | 336 | 327.5 | 895292 |
| 1730223000 | 327.5 | -3.5 | -1.06 | 330 | 330 | 327.5 | 1037116 |
| 1730136600 | 331 | -0.5 | -0.15 | 335 | 335 | 330 | 1107475 |
| 1729873800 | 331.5 | 2 | 0.61 | 329 | 331.5 | 329 | 621205 |
| 1729787400 | 329.5 | 0.5 | 0.15 | 331.5 | 331.5 | 329.5 | 465212 |
| 1729701000 | 329 | -1 | -0.30 | 333.5 | 333.5 | 326.5 | 1194437 |
| 1729614600 | 330 | -4 | -1.20 | 331 | 337 | 327.5 | 1224386 |
| 1729528200 | 334 | -5 | -1.47 | 338 | 339.5 | 332 | 731442 |
| 1729269000 | 339 | -4 | -1.17 | 341.5 | 341.5 | 338.5 | 645069 |
| 1729182600 | 343 | -4.5 | -1.29 | 346.25 | 347 | 343 | 490728 |
| 1729096200 | 347.5 | 2.5 | 0.72 | 348 | 350 | 347.5 | 483159 |
| 1729009800 | 345 | -1 | -0.29 | 346.5 | 348 | 345 | 376277 |
| 1728923400 | 346 | -4 | -1.14 | 349 | 350 | 346 | 555847 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
