News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.7 | 1.55887929218 | 237.35 | 244.4 | 236.4 | 6894 | 241.81070092 | DE |
| 4 | 7.8 | 3.34405144695 | 233.25 | 244.4 | 232.25 | 8782 | 238.14030078 | DE |
| 12 | -8.9 | -3.56071214243 | 249.95 | 260.75 | 229.55 | 7811 | 242.75886741 | DE |
| 26 | -24.15 | -9.10633484163 | 265.2 | 280.2 | 229.55 | 6545 | 253.54276537 | DE |
| 52 | -24.85 | -9.34561865363 | 265.9 | 280.2 | 229.55 | 5682 | 253.52796258 | DE |
| 156 | 46.05 | 23.6153846154 | 195 | 281.45 | 192.75 | 3165 | 245.89300588 | DE |
| 260 | 59.07 | 32.4596109463 | 181.98 | 281.45 | 119.38 | 3697 | 211.11837208 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 241.35 | -0.05 | -0.02 | 241.15 | 241.7 | 239.85 | 4543 |
| 1719433620 | 241.4 | 1.15 | 0.48 | 240.05 | 241.7 | 238.2 | 6698 |
| 1719347160 | 240.25 | -2.3 | -0.95 | 242.95 | 243.1 | 238.7 | 5168 |
| 1719260820 | 242.55 | 0.05 | 0.02 | 243 | 243.4 | 240.4 | 9216 |
| 1719001620 | 242.5 | 5.55 | 2.34 | 237.35 | 244.4 | 236.4 | 8844 |
| 1718915160 | 236.95 | 3.05 | 1.30 | 233.95 | 238.75 | 232.8 | 6993 |
| 1718828820 | 233.9 | 0.3 | 0.13 | 233.95 | 234.75 | 233.25 | 6276 |
| 1718742360 | 233.6 | -2.65 | -1.12 | 236.95 | 236.95 | 232.25 | 8798 |
| 1718656020 | 236.25 | -0.5 | -0.21 | 236.65 | 237.35 | 235.15 | 9620 |
| 1718396820 | 236.75 | 0.45 | 0.19 | 236.7 | 237.35 | 234.8 | 10750 |
| 1718310420 | 236.3 | 0.6 | 0.25 | 235.75 | 237.25 | 233.3 | 8026 |
| 1718224020 | 235.7 | -1.1 | -0.46 | 236.8 | 237.15 | 233.85 | 7238 |
| 1718137620 | 236.8 | 1.2 | 0.51 | 235.45 | 237.55 | 235.2 | 7488 |
| 1718051220 | 235.6 | -1.7 | -0.72 | 238.95 | 239.95 | 235.3 | 11154 |
| 1717792020 | 237.3 | -2.15 | -0.90 | 239.25 | 241.35 | 236.5 | 10333 |
| 1717705620 | 239.45 | 0.65 | 0.27 | 239.15 | 240.2 | 238.05 | 6475 |
| 1717619220 | 238.8 | -2.45 | -1.02 | 242 | 242.55 | 238.25 | 10532 |
| 1717532820 | 241.25 | 3.05 | 1.28 | 238.9 | 241.75 | 238.05 | 9534 |
| 1717446420 | 238.2 | -0.8 | -0.33 | 239.5 | 240.4 | 235.75 | 10159 |
| 1717187220 | 239 | 6.4 | 2.75 | 233.25 | 239 | 232.9 | 17798 |
| 1717100820 | 232.6 | 1.75 | 0.76 | 230 | 233.35 | 229.55 | 10982 |
| 1717014420 | 230.85 | -2.3 | -0.99 | 233.85 | 236.15 | 230.85 | 32080 |
| 1716928020 | 233.15 | -7.25 | -3.02 | 239.85 | 239.85 | 232.7 | 17143 |
| 1716841560 | 240.4 | 2.6 | 1.09 | 238 | 243 | 238 | 12526 |
| 1716582420 | 237.8 | -0.85 | -0.36 | 239.25 | 240.2 | 237.3 | 14118 |
| 1716496020 | 238.65 | -6.75 | -2.75 | 245.25 | 246.15 | 238.35 | 11496 |
| 1716409620 | 245.4 | 0.4 | 0.16 | 245.45 | 246.3 | 244.3 | 7963 |
| 1716323160 | 245 | -1.75 | -0.71 | 246.45 | 247.75 | 244.6 | 8154 |
| 1716236760 | 246.75 | -3.6 | -1.44 | 250.5 | 251.8 | 246.5 | 3111 |
| 1715977620 | 250.35 | -1.45 | -0.58 | 252.15 | 252.8 | 249.15 | 4930 |
| 1715891220 | 251.8 | 0.1 | 0.04 | 251.65 | 253.45 | 251.5 | 5296 |
| 1715804820 | 251.7 | 1.75 | 0.70 | 250.65 | 252.2 | 249.5 | 6045 |
| 1715718420 | 249.95 | -1.7 | -0.68 | 251.95 | 252.35 | 248.45 | 5370 |
| 1715631960 | 251.65 | -3.65 | -1.43 | 255.3 | 256 | 251.5 | 5439 |
| 1715372820 | 255.3 | 6.95 | 2.80 | 249.45 | 255.4 | 248.4 | 6356 |
| 1715286420 | 248.35 | -1.45 | -0.58 | 250.15 | 250.65 | 248 | 1788 |
| 1715200020 | 249.8 | 0.55 | 0.22 | 249.05 | 250.4 | 247.6 | 6684 |
| 1715113620 | 249.25 | -0.65 | -0.26 | 250.6 | 251.15 | 248.65 | 5571 |
| 1715027220 | 249.9 | -1.7 | -0.68 | 251.55 | 252.5 | 249.9 | 4908 |
| 1714768020 | 251.6 | -3.15 | -1.24 | 255.5 | 255.7 | 249.7 | 4499 |
| 1714681560 | 254.75 | -1.2 | -0.47 | 256.6 | 258.35 | 254.65 | 6883 |
| 1714508820 | 255.95 | 0.8 | 0.31 | 255.95 | 258.5 | 245.6 | 8703 |
| 1714422420 | 255.15 | -1.1 | -0.43 | 255.75 | 256.7 | 254.1 | 5965 |
| 1714163220 | 256.25 | -1.25 | -0.49 | 257.45 | 258.2 | 252.2 | 3616 |
| 1714076820 | 257.5 | -1.3 | -0.50 | 259.3 | 260.75 | 256.39999 | 5307 |
| 1713990420 | 258.8 | 0.45 | 0.17 | 259.6 | 259.64999 | 255.25 | 5855 |
| 1713903960 | 258.35 | -0.3 | -0.12 | 259.05 | 259.8 | 256.5 | 4113 |
| 1713817560 | 258.64999 | 3.35 | 1.31 | 255.8 | 259.6 | 255.1 | 5239 |
| 1713558420 | 255.3 | 0.85 | 0.33 | 253.1 | 255.5 | 252.15 | 4576 |
| 1713472020 | 254.45 | 1.45 | 0.57 | 253.45 | 255.3 | 252.65 | 3901 |
| 1713385620 | 253 | 3.05 | 1.22 | 249.85 | 253 | 249.35 | 3600 |
| 1713299220 | 249.95 | -0.55 | -0.22 | 250.15 | 251.2 | 249.7 | 4125 |
| 1713212820 | 250.5 | -0.85 | -0.34 | 251.4 | 252.55 | 250.05 | 6571 |
| 1712953620 | 251.35 | 0.95 | 0.38 | 250.65 | 252.95 | 250.45 | 3999 |
| 1712867220 | 250.4 | 0.05 | 0.02 | 250.65 | 251.5 | 249.5 | 5966 |
| 1712780760 | 250.35 | 2.3 | 0.93 | 248.8 | 250.35 | 246.7 | 6245 |
| 1712694360 | 248.05 | 1.7 | 0.69 | 246.75 | 248.35 | 244.05 | 7666 |
| 1712607960 | 246.35 | 0.4 | 0.16 | 246.5 | 247.9 | 245.1 | 9517 |
| 1712348820 | 245.95 | -3.25 | -1.30 | 249.95 | 250.6 | 245.95 | 8924 |
| 1712262360 | 249.2 | -5.15 | -2.02 | 254.05 | 254.8 | 249.2 | 7890 |
| 1712175960 | 254.35 | -3.65 | -1.41 | 257.7 | 257.95 | 254.05 | 4435 |
| 1712089560 | 258 | -3.5 | -1.34 | 261.7 | 261.7 | 257.75 | 5247 |
| 1711661160 | 261.5 | 1.1 | 0.42 | 260.6 | 262.39999 | 260.3 | 5233 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
