News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10 | -3.6231884058 | 276 | 280 | 265 | 67399 | 274.78584316 | DE |
| 4 | -20 | -6.99300699301 | 286 | 299 | 265 | 52708 | 280.58584819 | DE |
| 12 | -20 | -6.99300699301 | 286 | 307 | 265 | 63216 | 280.12561683 | DE |
| 26 | -76 | -22.2222222222 | 342 | 342 | 252 | 82641 | 292.94827509 | DE |
| 52 | 15 | 5.97609561753 | 251 | 355 | 246 | 98624 | 306.99068187 | DE |
| 156 | -86 | -24.4318181818 | 352 | 405 | 211 | 97419 | 301.89862146 | DE |
| 260 | -14 | -5 | 280 | 512 | 143.5 | 117785 | 316.87698953 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 266 | -4 | -1.48 | 271 | 273 | 266 | 71989 |
| 1741627800 | 270 | -6 | -2.17 | 276 | 276 | 270 | 35361 |
| 1741368600 | 276 | -4 | -1.43 | 279 | 280 | 276 | 10563 |
| 1741282200 | 280 | 3 | 1.08 | 277 | 280 | 276 | 101269 |
| 1741195800 | 277 | 2 | 0.73 | 276 | 280 | 276 | 117814 |
| 1741109400 | 275 | -3 | -1.08 | 278 | 280 | 275 | 113843 |
| 1741023000 | 278 | -9 | -3.14 | 285 | 285 | 278 | 136281 |
| 1740763800 | 287 | 2 | 0.70 | 289 | 289 | 287 | 9740 |
| 1740677400 | 285 | 2 | 0.71 | 292 | 292 | 283 | 14652 |
| 1740591000 | 283 | -4 | -1.39 | 287 | 288 | 283 | 23421 |
| 1740504600 | 287 | -2 | -0.69 | 289 | 289 | 281 | 73295 |
| 1740418200 | 289 | 4 | 1.40 | 285 | 289 | 284 | 15455 |
| 1740159000 | 285 | -2 | -0.70 | 287 | 287 | 285 | 43826 |
| 1740072600 | 287 | 0 | 0.00 | 288 | 288 | 287 | 58493 |
| 1739986200 | 287 | -3 | -1.03 | 290 | 290 | 287 | 96024 |
| 1739899800 | 290 | -1 | -0.34 | 291 | 292 | 289 | 20608 |
| 1739813400 | 291 | 5 | 1.75 | 286 | 299 | 286 | 18158 |
| 1739554200 | 286 | -3 | -1.04 | 288 | 289 | 286 | 23756 |
| 1739467800 | 289 | 3 | 1.05 | 288 | 292 | 288 | 28606 |
| 1739381400 | 286 | 1 | 0.35 | 286 | 289 | 285 | 41015 |
| 1739295000 | 285 | -1 | -0.35 | 291 | 292 | 285 | 50986 |
| 1739208600 | 286 | -2 | -0.69 | 294 | 294 | 286 | 22370 |
| 1738949400 | 288 | 1 | 0.35 | 287 | 295 | 287 | 31950 |
| 1738863000 | 287 | 5 | 1.77 | 285 | 288 | 283 | 70994 |
| 1738776600 | 282 | -1 | -0.35 | 295 | 295 | 282 | 66533 |
| 1738690200 | 283 | -5 | -1.74 | 287 | 287 | 283 | 124077 |
| 1738603800 | 288 | -6 | -2.04 | 292 | 293 | 288 | 102616 |
| 1738344600 | 294 | 1 | 0.34 | 295 | 295 | 293 | 24116 |
| 1738258200 | 293 | 20 | 7.33 | 280 | 307 | 280 | 125157 |
| 1738171800 | 273 | -1 | -0.36 | 270 | 273 | 270 | 252445 |
| 1738085400 | 274 | 2 | 0.74 | 274 | 275 | 269 | 242877 |
| 1737999000 | 272 | -1 | -0.37 | 274 | 274 | 272 | 67070 |
| 1737739800 | 273 | 1 | 0.37 | 275 | 275 | 271 | 68670 |
| 1737653400 | 272 | -1 | -0.37 | 274 | 274 | 267 | 193020 |
| 1737567000 | 273 | 3 | 1.11 | 271 | 273 | 271 | 3086 |
| 1737480600 | 270 | -7 | -2.53 | 268 | 273 | 268 | 8772 |
| 1737394200 | 277 | 0 | 0.00 | 275 | 277 | 272 | 4914 |
| 1737135000 | 277 | -3 | -1.07 | 281 | 282 | 275 | 35404 |
| 1737048600 | 280 | 10 | 3.70 | 271 | 280 | 271 | 6013 |
| 1736962200 | 270 | -4 | -1.46 | 270 | 271 | 269 | 26751 |
| 1736875800 | 274 | 0 | 0.00 | 277 | 277 | 272 | 238879 |
| 1736789400 | 274 | 4 | 1.48 | 274 | 274 | 274 | 15182 |
| 1736530200 | 270 | -3 | -1.10 | 270 | 274 | 269 | 53637 |
| 1736443800 | 273 | 2 | 0.74 | 279 | 279 | 271 | 53070 |
| 1736357400 | 271 | -6 | -2.17 | 285 | 285 | 269 | 19638 |
| 1736271000 | 277 | -6 | -2.12 | 280 | 283 | 275 | 61935 |
| 1736184600 | 283 | -1 | -0.35 | 283 | 283 | 282 | 75858 |
| 1735925400 | 284 | -7 | -2.41 | 288 | 288 | 283 | 98130 |
| 1735839000 | 291 | -13 | -4.28 | 302 | 302 | 288 | 29393 |
| 1735666200 | 304 | -1 | -0.33 | 304 | 307 | 300 | 58786 |
| 1735579800 | 305 | 9 | 3.04 | 287 | 305 | 287 | 49800 |
| 1735320600 | 296 | 11 | 3.86 | 285 | 296 | 280 | 44582 |
| 1735061400 | 285 | 0 | 0.00 | 285 | 285 | 280 | 2579 |
| 1734975000 | 285 | 3 | 1.06 | 279 | 285 | 279 | 1790 |
| 1734715800 | 282 | 1 | 0.36 | 284 | 285 | 275 | 53649 |
| 1734629400 | 281 | 1 | 0.36 | 285 | 285 | 275 | 39065 |
| 1734543000 | 280 | -7 | -2.44 | 286 | 286 | 280 | 125344 |
| 1734456600 | 287 | 3 | 1.06 | 283 | 287 | 283 | 14231 |
| 1734370200 | 284 | 0 | 0.00 | 290 | 290 | 283 | 59282 |
| 1734111000 | 284 | 1 | 0.35 | 285 | 285 | 283 | 5229 |
| 1734024600 | 283 | 0 | 0.00 | 283 | 284 | 280 | 45316 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
