News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.9 | 4.45261437908 | 244.8 | 257 | 244.4 | 1955 | 253.55479844 | DE |
| 4 | 20.7 | 8.8085106383 | 235 | 257 | 229.5 | 1520 | 242.84475627 | DE |
| 12 | 37.2 | 17.0251716247 | 218.5 | 257 | 218.5 | 1613 | 233.44370013 | DE |
| 26 | 50 | 24.3072435586 | 205.7 | 257 | 202.4 | 1542 | 222.14974996 | DE |
| 52 | 74.66 | 41.2395050817 | 181.04 | 257 | 178.6 | 1417 | 211.40404903 | DE |
| 156 | 90.66 | 54.9321376636 | 165.04 | 257 | 133 | 1239 | 183.51950188 | DE |
| 260 | 118.9 | 86.9152046784 | 136.8 | 257 | 87.48 | 1680 | 155.59956027 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737737700 | 256 | 1 | 0.39 | 255.6 | 256.3 | 253 | 2868 |
| 1737651300 | 255 | 1.3 | 0.51 | 253 | 255 | 252.6 | 2598 |
| 1737564900 | 253.7 | 4 | 1.60 | 251.5 | 256.7 | 250.8 | 2542 |
| 1737478500 | 249.7 | 4.5 | 1.84 | 245.5 | 249.7 | 245 | 804 |
| 1737392100 | 245.2 | 0.6 | 0.25 | 244.8 | 246 | 244.4 | 962 |
| 1737132900 | 244.6 | 4.9 | 2.04 | 241 | 244.6 | 240.6 | 3264 |
| 1737046500 | 239.7 | 2.6 | 1.10 | 237.3 | 241.2 | 237.3 | 2888 |
| 1736960100 | 237.1 | 3.1 | 1.32 | 234.4 | 238 | 232.9 | 1931 |
| 1736873700 | 234 | 0.7 | 0.30 | 235.2 | 236.6 | 234 | 327 |
| 1736787300 | 233.3 | -0.8 | -0.34 | 235.1 | 235.1 | 233 | 827 |
| 1736528100 | 234.1 | -1.5 | -0.64 | 240 | 240 | 233.2 | 1201 |
| 1736441700 | 235.6 | 2 | 0.86 | 233 | 236.3 | 233 | 872 |
| 1736355300 | 233.6 | -1.4 | -0.60 | 235.1 | 236.1 | 231.6 | 486 |
| 1736268900 | 235 | 2.1 | 0.90 | 234 | 235.9 | 232 | 1235 |
| 1736182500 | 232.9 | 3.3 | 1.44 | 230.7 | 233 | 229.5 | 1060 |
| 1735923300 | 229.6 | -5.3 | -2.26 | 233.1 | 233.4 | 229.6 | 1309 |
| 1735836900 | 234.9 | 2.3 | 0.99 | 234.2 | 235.6 | 229.9 | 821 |
| 1735577700 | 232.6 | -0.8 | -0.34 | 235 | 235.2 | 231.9 | 1371 |
| 1735318500 | 233.4 | 2 | 0.86 | 231.4 | 233.8 | 230.8 | 1233 |
| 1734972900 | 231.4 | 0.2 | 0.09 | 231.1 | 232.9 | 230.1 | 733 |
| 1734713700 | 231.2 | 0.3 | 0.13 | 230.6 | 231.2 | 228.2 | 1046 |
| 1734627300 | 230.9 | -3.5 | -1.49 | 233.9 | 234 | 230.3 | 1585 |
| 1734540900 | 234.4 | 0.8 | 0.34 | 233.6 | 235.6 | 233.6 | 1258 |
| 1734454500 | 233.6 | -0.4 | -0.17 | 232.5 | 234.7 | 232.5 | 1387 |
| 1734368100 | 234 | 3.5 | 1.52 | 231.7 | 235.9 | 231 | 796 |
| 1734108900 | 230.5 | -0.7 | -0.30 | 232.2 | 232.7 | 230.5 | 1028 |
| 1734022500 | 231.2 | 0.5 | 0.22 | 232.1 | 233.5 | 231 | 1402 |
| 1733936100 | 230.7 | 4 | 1.76 | 227.3 | 230.9 | 227.3 | 897 |
| 1733849700 | 226.7 | -2.6 | -1.13 | 230.2 | 230.2 | 226.7 | 1459 |
| 1733763300 | 229.3 | -1.6 | -0.69 | 235 | 235 | 228.8 | 1281 |
| 1733504100 | 230.9 | 0.7 | 0.30 | 229.6 | 231.8 | 229.6 | 723 |
| 1733417700 | 230.2 | 0.5 | 0.22 | 230.5 | 231.6 | 229.6 | 1109 |
| 1733331300 | 229.7 | 2.2 | 0.97 | 228.7 | 230.3 | 228.5 | 1353 |
| 1733244900 | 227.5 | -2.8 | -1.22 | 230 | 230 | 227 | 1341 |
| 1733158500 | 230.3 | 0.3 | 0.13 | 228.4 | 232.4 | 228.4 | 1072 |
| 1732899300 | 230 | 1.6 | 0.70 | 228.2 | 230 | 227.2 | 1624 |
| 1732812900 | 228.4 | -1.8 | -0.78 | 232.5 | 232.5 | 228.3 | 1710 |
| 1732726500 | 230.2 | -1.6 | -0.69 | 230.8 | 231.4 | 229.3 | 681 |
| 1732640100 | 231.8 | -2.1 | -0.90 | 233.4 | 233.9 | 231.8 | 846 |
| 1732553700 | 233.9 | -2.2 | -0.93 | 237.8 | 237.8 | 232.9 | 1940 |
| 1732294500 | 236.1 | 3.6 | 1.55 | 233.2 | 237 | 232.2 | 1312 |
| 1732208100 | 232.5 | -1.8 | -0.77 | 233.4 | 234 | 230.9 | 1763 |
| 1732121700 | 234.3 | 1 | 0.43 | 235.2 | 236.3 | 233.9 | 1994 |
| 1732035300 | 233.3 | 4.2 | 1.83 | 229.5 | 233.3 | 229 | 3792 |
| 1731948900 | 229.1 | 0.2 | 0.09 | 229 | 229.5 | 228 | 678 |
| 1731689700 | 228.9 | -0.7 | -0.30 | 227.4 | 230.2 | 227.2 | 1174 |
| 1731603300 | 229.6 | 3.7 | 1.64 | 226 | 229.6 | 225 | 2159 |
| 1731516900 | 225.9 | 0 | 0.00 | 225.4 | 227.4 | 224 | 1780 |
| 1731430500 | 225.9 | -5.2 | -2.25 | 228.9 | 229.3 | 225.9 | 1220 |
| 1731344100 | 231.1 | 2.4 | 1.05 | 230.2 | 231.3 | 229.3 | 1024 |
| 1731084900 | 228.7 | 0.8 | 0.35 | 227.8 | 229.2 | 226.5 | 1261 |
| 1730998500 | 227.9 | 2 | 0.89 | 234.9 | 234.9 | 225.6 | 2989 |
| 1730912100 | 225.9 | 2.4 | 1.07 | 227 | 232 | 224.9 | 2111 |
| 1730825700 | 223.5 | -0.4 | -0.18 | 226 | 226 | 221.5 | 1978 |
| 1730739300 | 223.9 | 7.5 | 3.47 | 218.5 | 226.5 | 218.5 | 9627 |
| 1730480100 | 216.4 | 1.4 | 0.65 | 215 | 217.3 | 215 | 826 |
| 1730393700 | 215 | 1.5 | 0.70 | 213.8 | 215.5 | 213 | 594 |
| 1730307300 | 213.5 | -2.5 | -1.16 | 216 | 216.1 | 211.6 | 1696 |
| 1730220900 | 216 | -3.3 | -1.50 | 219 | 219 | 215.7 | 1654 |
| 1730134500 | 219.3 | -0.5 | -0.23 | 220 | 221 | 217.8 | 745 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
