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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739294100 | 244.15 | 1.9 | 0.78 | 242.5 | 245.8 | 240.9 | 78734 |
| 1739207700 | 242.25 | 5.15 | 2.17 | 237.25 | 243.65 | 237 | 94778 |
| 1738948500 | 237.1 | -2.4 | -1.00 | 239.35 | 240.65 | 235.3 | 73572 |
| 1738862100 | 239.5 | 7.1 | 3.06 | 234.45 | 239.725 | 233.7 | 76360 |
| 1738775700 | 232.4 | -6.4 | -2.68 | 236.95 | 238.525 | 232.4 | 72072 |
| 1738689300 | 238.8 | 1.05 | 0.44 | 237.4 | 240.45 | 236.075 | 51070 |
| 1738602900 | 237.75 | -7.6 | -3.10 | 235.4 | 240.15 | 235.4 | 77944 |
| 1738343700 | 245.35 | 4.35 | 1.80 | 241.65 | 250.65 | 241.25 | 153585 |
| 1738257300 | 241 | 3.55 | 1.50 | 242.75 | 245 | 237.75 | 115130 |
| 1738170900 | 237.45 | 10.75 | 4.74 | 239.85 | 241 | 235.6 | 210090 |
| 1738084500 | 226.7 | -18.3 | -7.47 | 245.2 | 245.425 | 226.7 | 507686 |
| 1737998100 | 245 | -25.65 | -9.48 | 255.15 | 257.14999 | 242.4 | 298038 |
| 1737738900 | 270.64999 | -1.05 | -0.39 | 271.35 | 272.25 | 269.85 | 47590 |
| 1737652500 | 271.7 | 8.85 | 3.37 | 272.7 | 273 | 268.35 | 59746 |
| 1737566100 | 262.85 | 0 | 0.00 | 262.85 | 262.85 | 262.85 | 0 |
| 1737479700 | 262.85 | 2.3 | 0.88 | 260.1 | 262.85 | 259.6 | 30528 |
| 1737393300 | 260.55 | 1.6 | 0.62 | 258.95 | 261.3 | 258.75 | 42575 |
| 1737134100 | 258.95 | 4.6 | 1.81 | 256.35 | 259.7 | 255.45 | 52477 |
| 1737047700 | 254.35 | 2.4 | 0.95 | 254.15 | 257.05 | 252.9 | 69353 |
| 1736961300 | 251.95 | 2.05 | 0.82 | 250.55 | 254.6 | 249.2 | 35940 |
| 1736874900 | 249.9 | 1.9 | 0.77 | 251.15 | 252.05 | 249.35 | 39170 |
| 1736788500 | 248 | -2.55 | -1.02 | 248.95 | 249.2 | 244.45 | 38863 |
| 1736529300 | 250.55 | -5.05 | -1.98 | 255.3 | 255.5 | 249.2 | 39923 |
| 1736442900 | 255.6 | 4.2 | 1.67 | 250.35 | 255.6 | 250.05 | 33827 |
| 1736356500 | 251.4 | -1.65 | -0.65 | 252.65 | 254.85 | 250.25 | 43394 |
| 1736270100 | 253.05 | 1.9 | 0.76 | 252.15 | 255.75 | 250.9 | 48478 |
| 1736183700 | 251.15 | 10.95 | 4.56 | 244 | 251.55 | 242.6 | 57831 |
| 1735924500 | 240.2 | -1.4 | -0.58 | 240.9 | 241.3039 | 239.225 | 47349 |
| 1735838100 | 241.6 | 0.7 | 0.29 | 239.55 | 241.6 | 237 | 22713 |
| 1735751700 | 240.9 | 0 | 0.00 | 240.9 | 240.9 | 240.9 | 0 |
| 1735665300 | 240.9 | 1.5 | 0.63 | 239.45 | 241.35 | 239.4 | 3972 |
| 1735578900 | 239.4 | -1.65 | -0.68 | 240 | 241.1 | 238.35 | 28689 |
| 1735319700 | 241.05 | 2.03 | 0.85 | 238.55 | 241.05 | 238.4 | 17682 |
| 1735218900 | 239.025 | 0 | 0.00 | 239.025 | 239.025 | 239.025 | 0 |
| 1735132500 | 239.025 | 0 | 0.00 | 239.025 | 239.025 | 239.025 | 0 |
| 1735046100 | 239.025 | -0.08 | -0.03 | 240.1 | 240.5 | 238.65 | 10781 |
| 1734974100 | 239.1 | -0.65 | -0.27 | 239.95 | 240.45 | 238.15 | 25689 |
| 1734714900 | 239.75 | -0.9 | -0.37 | 238.45 | 240.925 | 236.3 | 88665 |
| 1734628500 | 240.65 | -7.5 | -3.02 | 241.95 | 244.4 | 239.8 | 56733 |
| 1734542100 | 248.15 | 2.25 | 0.92 | 245.55 | 249 | 245.55 | 67610 |
| 1734455700 | 245.9 | 1.25 | 0.51 | 244.4 | 247.5 | 243.7 | 45767 |
| 1734369300 | 244.65 | -0.05 | -0.02 | 243.85 | 246.4 | 243.65 | 45529 |
| 1734110100 | 244.7 | 0 | 0.00 | 244.35 | 247.4 | 243.55 | 40400 |
| 1734023700 | 244.7 | -3.05 | -1.23 | 247.7 | 248.05 | 244.7 | 32337 |
| 1733937300 | 247.75 | 5 | 2.06 | 242.3 | 247.75 | 241.95 | 60659 |
| 1733850900 | 242.75 | -5.55 | -2.24 | 247.9 | 249.2 | 241.9 | 55672 |
| 1733764500 | 248.3 | -3.4 | -1.35 | 253.25 | 253.625 | 247.75 | 52507 |
| 1733505300 | 251.7 | 3.05 | 1.23 | 246.1 | 253 | 245.8 | 54581 |
| 1733418900 | 248.65 | -0.45 | -0.18 | 248.9 | 250 | 248 | 60716 |
| 1733332500 | 249.1 | 5.25 | 2.15 | 245.2 | 250.85 | 244.65 | 62427 |
| 1733246100 | 243.85 | 0.75 | 0.31 | 243.4 | 246.75 | 241.5 | 39627 |
| 1733159700 | 243.1 | -0.4 | -0.16 | 238 | 243.2 | 238 | 39283 |
| 1732900500 | 243.5 | 4.15 | 1.73 | 240.75 | 244.35 | 240 | 35871 |
| 1732814100 | 239.35 | 1.7 | 0.72 | 239.25 | 240.9 | 238.6 | 24918 |
| 1732727700 | 237.65 | -1.4 | -0.59 | 237.6 | 238.8 | 235.6 | 61211 |
| 1732641300 | 239.05 | -2.05 | -0.85 | 239.55 | 241.4 | 238.4 | 42622 |
| 1732554900 | 241.1 | -0.65 | -0.27 | 244.4 | 244.75 | 240.25 | 30614 |
| 1732295700 | 241.75 | 1.65 | 0.69 | 241.075 | 243 | 236.8 | 37662 |
| 1732209300 | 240.1 | 3.3 | 1.39 | 236.8 | 240.6 | 235.2 | 65715 |
| 1732122900 | 236.8 | -2.2 | -0.92 | 241.45 | 242.6 | 236.45 | 49593 |
| 1732036500 | 239 | -0.6 | -0.25 | 242.05 | 242.05 | 233.925 | 88664 |
| 1731950100 | 239.6 | -2.65 | -1.09 | 241.55 | 242 | 238.925 | 42942 |
| 1731690900 | 242.25 | -3.1 | -1.26 | 242.5 | 245.7 | 241.45 | 61485 |
| 1731604500 | 245.35 | 4.15 | 1.72 | 242.5 | 245.65 | 241.925 | 77036 |
| 1731518100 | 241.2 | 2.55 | 1.07 | 237.3 | 241.65 | 237.2 | 45926 |
| 1731431700 | 238.65 | -10.15 | -4.08 | 246.3 | 246.55 | 238.65 | 51593 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
