News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 0.788954635108 | 253.5 | 258 | 249 | 800250 | 253.51177519 | DE |
| 4 | 4 | 1.59045725646 | 251.5 | 258.5 | 249 | 800968 | 255.22162432 | DE |
| 12 | 1.5 | 0.590551181102 | 254 | 259 | 245.5 | 883789 | 252.59429696 | DE |
| 26 | 13.5 | 5.57851239669 | 242 | 259 | 238 | 875013 | 249.45923407 | DE |
| 52 | 2.5 | 0.98814229249 | 253 | 259 | 218.5 | 798928 | 245.26885881 | DE |
| 156 | 28.29999661 | 12.4559842376 | 227.20000339 | 275.2000041 | 213.20000318 | 431615 | 247.21840328 | DE |
| 260 | 13.49999639 | 5.57851082174 | 242.00000361 | 275.2000041 | 152.40000227 | 333939 | 240.14787562 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 255 | -2 | -0.78 | 255.5 | 258 | 253.5 | 1130931 |
| 1722011400 | 257 | 7 | 2.80 | 251.5 | 257 | 251.5 | 770251 |
| 1721925000 | 250 | -1 | -0.40 | 251.5 | 251.5 | 249 | 558082 |
| 1721838600 | 251 | -2.5 | -0.99 | 251.5 | 252 | 250 | 956749 |
| 1721752200 | 253.5 | -0.5 | -0.20 | 253.5 | 254 | 252.5 | 585239 |
| 1721665800 | 254 | -1.5 | -0.59 | 256 | 256 | 254 | 881665 |
| 1721406600 | 255.5 | -1.5 | -0.58 | 253.5 | 255.5 | 253.5 | 553249 |
| 1721320200 | 257 | 2 | 0.78 | 254 | 258.5 | 254 | 833001 |
| 1721233800 | 255 | -2.5 | -0.97 | 256 | 256 | 255 | 529856 |
| 1721147400 | 257.5 | -1 | -0.39 | 256 | 257.5 | 255.5 | 602423 |
| 1721061000 | 258.5 | 0.5 | 0.19 | 254 | 258.5 | 254 | 910922 |
| 1720801800 | 258 | 0 | 0.00 | 256 | 258 | 256 | 714683 |
| 1720715400 | 258 | 1 | 0.39 | 257 | 258 | 256 | 1124654 |
| 1720629000 | 257 | 3 | 1.18 | 254.5 | 257 | 253.5 | 1084167 |
| 1720542600 | 254 | 0 | 0.00 | 256 | 256 | 252 | 644656 |
| 1720456200 | 254 | -1 | -0.39 | 253.5 | 255 | 252.5 | 992318 |
| 1720197000 | 255 | -1 | -0.39 | 256 | 258 | 253 | 835828 |
| 1720110600 | 256 | 2 | 0.79 | 250 | 256 | 250 | 972451 |
| 1720024200 | 254 | 3.5 | 1.40 | 252.5 | 254 | 250.5 | 785722 |
| 1719937800 | 250.5 | -0.5 | -0.20 | 251.5 | 252.5 | 250.5 | 552512 |
| 1719851400 | 251 | -1.5 | -0.59 | 252.5 | 252.5 | 251 | 774009 |
| 1719592200 | 252.5 | 2 | 0.80 | 251 | 252.5 | 250.5 | 1430137 |
| 1719505800 | 250.5 | -1 | -0.40 | 251.5 | 251.5 | 250.5 | 587568 |
| 1719419400 | 251.5 | 0 | 0.00 | 251 | 252.5 | 250.5 | 871718 |
| 1719333000 | 251.5 | -1 | -0.40 | 251 | 252 | 250.5 | 515358 |
| 1719246600 | 252.5 | -0.5 | -0.20 | 250.5 | 252.5 | 250.5 | 600960 |
| 1718987400 | 253 | 0.5 | 0.20 | 250.5 | 253 | 250.5 | 997300 |
| 1718901000 | 252.5 | 0 | 0.00 | 252.5 | 252.5 | 251 | 863384 |
| 1718814600 | 252.5 | 0.5 | 0.20 | 250 | 253 | 250 | 1197052 |
| 1718728200 | 252 | 3 | 1.20 | 249 | 252 | 249 | 1017704 |
| 1718641800 | 249 | 1 | 0.40 | 247.5 | 249.5 | 247.5 | 589946 |
| 1718382600 | 248 | 1.5 | 0.61 | 247 | 248 | 246 | 659389 |
| 1718296200 | 246.5 | -2 | -0.80 | 249.5 | 250.5 | 246.5 | 975517 |
| 1718209800 | 248.5 | 3 | 1.22 | 248.5 | 249.5 | 246.5 | 1116503 |
| 1718123400 | 245.5 | -1.5 | -0.61 | 247.5 | 247.5 | 245.5 | 929845 |
| 1718037000 | 247 | -3 | -1.20 | 250 | 250 | 247 | 886614 |
| 1717777800 | 250 | 0 | 0.00 | 249 | 251 | 249 | 1114378 |
| 1717691400 | 250 | 0 | 0.00 | 250 | 251 | 249 | 1096572 |
| 1717605000 | 250 | 2.5 | 1.01 | 248.5 | 250 | 248.5 | 523831 |
| 1717518600 | 247.5 | -2 | -0.80 | 248.5 | 248.5 | 246 | 1158173 |
| 1717432200 | 249.5 | 0.5 | 0.20 | 248.5 | 250.5 | 248 | 1442414 |
| 1717173000 | 249 | 0.5 | 0.20 | 252 | 252 | 247 | 696774 |
| 1717086600 | 248.5 | 0.5 | 0.20 | 248 | 250.5 | 248 | 1980541 |
| 1717000200 | 248 | -3.5 | -1.39 | 250.5 | 252 | 248 | 1038522 |
| 1716913800 | 251.5 | -0.5 | -0.20 | 252 | 254.5 | 251 | 1106461 |
| 1716568200 | 252 | 0 | 0.00 | 252 | 254 | 250.5 | 580668 |
| 1716481800 | 252 | -2 | -0.79 | 253.5 | 255 | 252 | 895898 |
| 1716395400 | 254 | 0.5 | 0.20 | 255 | 255.5 | 253 | 1289077 |
| 1716309000 | 253.5 | -2.5 | -0.98 | 256 | 256 | 253.5 | 1029819 |
| 1716222600 | 256 | 1 | 0.39 | 258 | 259 | 255.5 | 968659 |
| 1715963400 | 255 | -2 | -0.78 | 255 | 256.5 | 254.5 | 719364 |
| 1715877000 | 257 | 0.5 | 0.19 | 258 | 258 | 255 | 737358 |
| 1715790600 | 256.5 | 1 | 0.39 | 256 | 258.5 | 254.5 | 778734 |
| 1715704200 | 255.5 | 1 | 0.39 | 256 | 257 | 253.5 | 1067119 |
| 1715617800 | 254.5 | 0 | 0.00 | 255 | 257.5 | 254.5 | 933304 |
| 1715358600 | 254.5 | 0 | 0.00 | 256.5 | 257 | 254.5 | 788090 |
| 1715272200 | 254.5 | 0.5 | 0.20 | 254 | 255 | 253.5 | 767955 |
| 1715185800 | 254 | -1 | -0.39 | 255 | 255.5 | 253.5 | 636721 |
| 1715099400 | 255 | 1.5 | 0.59 | 254 | 255 | 253 | 760755 |
| 1714753800 | 253.5 | 2 | 0.80 | 250.5 | 253.5 | 250.5 | 574465 |
| 1714667400 | 251.5 | 1.5 | 0.60 | 248.5 | 252.5 | 248.5 | 735348 |
| 1714581000 | 250 | 1 | 0.40 | 247.5 | 250.5 | 246.5 | 660248 |
| 1714494600 | 249 | -4 | -1.58 | 252 | 252 | 249 | 670804 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
