News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 24 | 11.1627906977 | 215 | 239.2 | 215 | 13851 | 231.88103503 | DE |
| 4 | 23.8 | 11.0594795539 | 215.2 | 239.2 | 211.4 | 7992 | 225.05528054 | DE |
| 12 | 8.7 | 3.77768128528 | 230.3 | 239.2 | 211.4 | 7368 | 226.16619576 | DE |
| 26 | 69.22 | 40.7704087643 | 169.78 | 239.2 | 160.41999 | 13056 | 199.61472106 | DE |
| 52 | 67.28 | 39.1800605637 | 171.72 | 239.2 | 155.1 | 70034 | 181.31214152 | DE |
| 156 | -71.1 | -22.9280877136 | 310.1 | 336.25 | 93.4 | 471691 | 185.40653069 | DE |
| 260 | -41.8 | -14.886039886 | 280.8 | 336.25 | 93.4 | 559379 | 220.56764539 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 237.8 | 7.2 | 3.12 | 230 | 238.9 | 225.1 | 29321 |
| 1721075160 | 230.6 | 0.2 | 0.09 | 229.7 | 234.6 | 229.3 | 9684 |
| 1720815960 | 230.4 | 6.2 | 2.77 | 224.8 | 231 | 224.8 | 14960 |
| 1720729560 | 224.2 | 2.9 | 1.31 | 221.4 | 225.9 | 221.3 | 7857 |
| 1720643220 | 221.3 | 4.7 | 2.17 | 215 | 222 | 215 | 7432 |
| 1720556760 | 216.6 | -1.7 | -0.78 | 218.7 | 219.5 | 215.7 | 4390 |
| 1720470360 | 218.3 | -2.5 | -1.13 | 219.1 | 222.7 | 217.7 | 5851 |
| 1720211220 | 220.8 | 1.7 | 0.78 | 219.5 | 222.7 | 218.7 | 7592 |
| 1720124820 | 219.1 | 0.7 | 0.32 | 218.5 | 219.7 | 216.8 | 2678 |
| 1720038420 | 218.4 | 2.9 | 1.35 | 215.8 | 220.4 | 215.5 | 4455 |
| 1719952020 | 215.5 | -3.9 | -1.78 | 218.9 | 219.6 | 211.4 | 7389 |
| 1719865620 | 219.4 | -4.2 | -1.88 | 225 | 225.6 | 218.7 | 11508 |
| 1719606420 | 223.6 | 0.9 | 0.40 | 216.8 | 226.3 | 215.2 | 18179 |
| 1719520020 | 222.7 | 0.5 | 0.23 | 222 | 223.5 | 219.8 | 3220 |
| 1719433620 | 222.2 | 4.3 | 1.97 | 218.8 | 223 | 218.8 | 4563 |
| 1719347160 | 217.9 | -1.9 | -0.86 | 219.6 | 220.7 | 217.3 | 2924 |
| 1719260820 | 219.8 | 2.4 | 1.10 | 217.9 | 220.6 | 216.2 | 3798 |
| 1719001620 | 217.4 | -4.1 | -1.85 | 220.9 | 221.5 | 216.9 | 2375 |
| 1718915160 | 221.5 | 6.7 | 3.12 | 215.3 | 221.5 | 214.5 | 6446 |
| 1718828820 | 214.8 | -0.9 | -0.42 | 215.2 | 215.9 | 214.3 | 5210 |
| 1718742360 | 215.7 | -3.8 | -1.73 | 219.4 | 221.1 | 214.8 | 9680 |
| 1718656020 | 219.5 | -5.4 | -2.40 | 221 | 223.9 | 215.1 | 21318 |
| 1718396820 | 224.9 | -3.4 | -1.49 | 228.1 | 228.7 | 222.3 | 10513 |
| 1718310420 | 228.3 | -1.7 | -0.74 | 228.2 | 230 | 225.9 | 3630 |
| 1718224020 | 230 | 3.3 | 1.46 | 227.1 | 231 | 224.6 | 3996 |
| 1718137620 | 226.7 | -3.6 | -1.56 | 230.1 | 230.4 | 224.4 | 5198 |
| 1718051220 | 230.3 | -0.9 | -0.39 | 230.5 | 231.3 | 228.7 | 7360 |
| 1717792020 | 231.2 | 0.6 | 0.26 | 231.1 | 231.7 | 228.8 | 7265 |
| 1717705620 | 230.6 | -1.3 | -0.56 | 232.5 | 234 | 230.3 | 7988 |
| 1717619220 | 231.9 | -0.5 | -0.22 | 233.8 | 234 | 230.2 | 5369 |
| 1717532820 | 232.4 | 0.2 | 0.09 | 232.1 | 234.3 | 229.9 | 6215 |
| 1717446420 | 232.2 | 0.4 | 0.17 | 232.6 | 236 | 231.5 | 14957 |
| 1717187220 | 231.8 | 0.2 | 0.09 | 231 | 232.4 | 229.7 | 4602 |
| 1717100820 | 231.6 | 4.1 | 1.80 | 226.5 | 231.9 | 226.3 | 5728 |
| 1717014420 | 227.5 | 5.5 | 2.48 | 220.7 | 228.2 | 220.7 | 11939 |
| 1716928020 | 222 | -0.2 | -0.09 | 222.4 | 223 | 220.5 | 2814 |
| 1716841560 | 222.2 | -1.9 | -0.85 | 223.5 | 224.8 | 222 | 5293 |
| 1716582420 | 224.1 | 2.6 | 1.17 | 221.3 | 224.7 | 220.2 | 3990 |
| 1716496020 | 221.5 | -3.6 | -1.60 | 225.3 | 226.3 | 220.6 | 7414 |
| 1716409620 | 225.1 | -3 | -1.32 | 228.1 | 228.7 | 224 | 3947 |
| 1716323160 | 228.1 | 1 | 0.44 | 226.6 | 228.6 | 224.9 | 3007 |
| 1716236760 | 227.1 | -1.7 | -0.74 | 228.9 | 229.4 | 226.9 | 1562 |
| 1715977620 | 228.8 | -0.3 | -0.13 | 228.2 | 229.8 | 228 | 4484 |
| 1715891220 | 229.1 | -3.4 | -1.46 | 232.9 | 233 | 227.2 | 7747 |
| 1715804820 | 232.5 | 5.9 | 2.60 | 227.2 | 232.5 | 226.5 | 10269 |
| 1715718420 | 226.6 | 2.5 | 1.12 | 224.1 | 227.6 | 223.8 | 5534 |
| 1715631960 | 224.1 | -0.8 | -0.36 | 224 | 226.3 | 223 | 6475 |
| 1715372820 | 224.9 | 1.9 | 0.85 | 223.5 | 225.2 | 222.9 | 5387 |
| 1715286420 | 223 | 0.4 | 0.18 | 221.8 | 223.7 | 219.6 | 4462 |
| 1715200020 | 222.6 | -0.4 | -0.18 | 222.2 | 224.2 | 220.9 | 3238 |
| 1715113620 | 223 | -2.9 | -1.28 | 225.1 | 226.6 | 220.8 | 8834 |
| 1715027220 | 225.9 | 0.4 | 0.18 | 225.4 | 226 | 224.2 | 5268 |
| 1714768020 | 225.5 | 0.7 | 0.31 | 224.4 | 226.9 | 222.5 | 3336 |
| 1714681560 | 224.8 | -1.9 | -0.84 | 227.5 | 228.1 | 222.5 | 7478 |
| 1714508820 | 226.7 | -5.5 | -2.37 | 231.6 | 233 | 224.9 | 8702 |
| 1714422420 | 232.2 | 2.1 | 0.91 | 230.7 | 233.9 | 230.7 | 10387 |
| 1714163220 | 230.1 | 4 | 1.77 | 227.3 | 230.9 | 224.9 | 8704 |
| 1714076820 | 226.1 | -2.9 | -1.27 | 227.5 | 228.1 | 224.6 | 6975 |
| 1713990420 | 229 | 1.1 | 0.48 | 230.3 | 231 | 226.9 | 20496 |
| 1713903960 | 227.9 | 3.7 | 1.65 | 224.9 | 227.9 | 224.1 | 9447 |
| 1713817560 | 224.2 | 0.6 | 0.27 | 223.9 | 227.5 | 222.6 | 15485 |
| 1713558420 | 223.6 | -0.9 | -0.40 | 221.8 | 227 | 221.3 | 22031 |
| 1713472020 | 224.5 | 4.1 | 1.86 | 219.9 | 226 | 219 | 27898 |
| 1713385620 | 220.4 | 10.9 | 5.20 | 209.5 | 221.6 | 208 | 83002 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
