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 | -9.2 | -3.3177064551 | 277.3 | 277.3 | 268.1 | 9 | 276.21764706 | DE |
| 4 | -1.5 | -0.556379821958 | 269.6 | 296.3 | 265 | 15 | 280.327 | DE |
| 12 | -3.85 | -1.4157014157 | 271.95 | 296.3 | 265 | 20 | 276.27521515 | DE |
| 26 | -6.3 | -2.29591836735 | 274.4 | 296.3 | 257.55 | 22 | 272.0643339 | DE |
| 52 | 37.9 | 16.4639443962 | 230.2 | 296.3 | 230.2 | 21 | 268.65885444 | DE |
| 156 | 37.9 | 16.4639443962 | 230.2 | 296.3 | 230.2 | 21 | 268.65885444 | DE |
| 260 | 37.9 | 16.4639443962 | 230.2 | 296.3 | 230.2 | 21 | 268.65885444 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732899300 | 268.1 | 0 | 0.00 | 268.1 | 268.1 | 268.1 | 0 |
| 1732812900 | 268.1 | 0 | 0.00 | 268.1 | 268.1 | 268.1 | 0 |
| 1732726500 | 268.1 | 0 | 0.00 | 268.1 | 268.1 | 268.1 | 0 |
| 1732640100 | 268.1 | -9.2 | -3.32 | 268.1 | 268.1 | 268.1 | 2 |
| 1732553700 | 277.3 | 11.45 | 4.31 | 277.3 | 277.3 | 277.3 | 15 |
| 1732294500 | 265.85 | 0 | 0.00 | 265.85 | 265.85 | 265.85 | 0 |
| 1732208100 | 265.85 | 0 | 0.00 | 265.85 | 265.85 | 265.85 | 0 |
| 1732121700 | 265.85 | -7.65 | -2.80 | 265.55 | 265.85 | 265 | 10 |
| 1732035300 | 273.5 | 0 | 0.00 | 273.5 | 273.5 | 273.5 | 0 |
| 1731948900 | 273.5 | 2.25 | 0.83 | 273.5 | 273.5 | 273.5 | 4 |
| 1731689700 | 271.25 | -23.75 | -8.05 | 275.75 | 275.75 | 271.25 | 10 |
| 1731603300 | 295 | 0 | 0.00 | 295 | 295 | 295 | 0 |
| 1731516900 | 295 | -1.3 | -0.44 | 294.89999 | 295 | 294.89999 | 20 |
| 1731430500 | 296.3 | 0 | 0.00 | 296.3 | 296.3 | 296.3 | 0 |
| 1731344100 | 296.3 | 12.9 | 4.55 | 294.05 | 296.3 | 291.05 | 39 |
| 1731084900 | 283.39999 | -0.75 | -0.26 | 283.39999 | 283.39999 | 283.39999 | 2 |
| 1730998500 | 284.14999 | 1.65 | 0.58 | 284.14999 | 284.14999 | 284.14999 | 10 |
| 1730912100 | 282.5 | 12 | 4.44 | 284.14999 | 284.14999 | 282.5 | 22 |
| 1730825700 | 270.5 | 0.7 | 0.26 | 270.5 | 270.5 | 270.5 | 27 |
| 1730739300 | 269.8 | 0 | 0.00 | 269.8 | 269.8 | 269.8 | 15 |
| 1730480100 | 269.8 | -4.9 | -1.78 | 269.6 | 269.8 | 269.6 | 24 |
| 1730393700 | 274.7 | -9.7 | -3.41 | 277.95 | 277.95 | 274.7 | 3 |
| 1730303700 | 284.39999 | 0 | 0.00 | 284.39999 | 284.39999 | 284.39999 | 0 |
| 1730217300 | 284.39999 | 0 | 0.00 | 284.39999 | 284.39999 | 284.39999 | 0 |
| 1730130900 | 284.39999 | 0 | 0.00 | 284.39999 | 284.39999 | 284.39999 | 0 |
| 1729871700 | 284.39999 | 0 | 0.00 | 284.39999 | 284.39999 | 284.39999 | 0 |
| 1729785300 | 284.39999 | 0 | 0.00 | 284.39999 | 284.39999 | 284.39999 | 0 |
| 1729698900 | 284.39999 | 0 | 0.00 | 284.39999 | 284.39999 | 284.39999 | 0 |
| 1729612500 | 284.39999 | 0 | 0.00 | 284.39999 | 284.39999 | 284.39999 | 0 |
| 1729526100 | 284.39999 | 0 | 0.00 | 284.39999 | 284.39999 | 284.39999 | 0 |
| 1729266900 | 284.39999 | 0 | 0.00 | 284.39999 | 284.39999 | 284.39999 | 0 |
| 1729180500 | 284.39999 | 5.9 | 2.12 | 284.45 | 284.45 | 284.39999 | 31 |
| 1729094100 | 278.5 | 3.35 | 1.22 | 279.6 | 279.6 | 278.5 | 11 |
| 1729007700 | 275.14999 | 3.6 | 1.33 | 275.14999 | 275.14999 | 275.14999 | 14 |
| 1728921300 | 271.55 | 0 | 0.00 | 271.55 | 271.55 | 271.55 | 0 |
| 1728662100 | 271.55 | -1.35 | -0.49 | 272.45 | 272.45 | 271.55 | 31 |
| 1728575700 | 272.89999 | 0 | 0.00 | 272.89999 | 272.89999 | 272.89999 | 0 |
| 1728489300 | 272.89999 | 0 | 0.00 | 272.89999 | 272.89999 | 272.89999 | 0 |
| 1728402900 | 272.89999 | 0 | 0.00 | 272.89999 | 272.89999 | 272.89999 | 0 |
| 1728316500 | 272.89999 | 0 | 0.00 | 272.89999 | 272.89999 | 272.89999 | 0 |
| 1728057300 | 272.89999 | -5.2 | -1.87 | 273.5 | 273.5 | 272.89999 | 11 |
| 1727970900 | 278.1 | 2.85 | 1.04 | 275.75 | 278.1 | 275.75 | 6 |
| 1727884500 | 275.25 | 0 | 0.00 | 277 | 277 | 275.25 | 68 |
| 1727798100 | 275.25 | 6.6 | 2.46 | 275.25 | 275.25 | 275.25 | 40 |
| 1727711700 | 268.64999 | -1 | -0.37 | 268.8 | 268.8 | 268.64999 | 23 |
| 1727452500 | 269.64999 | 0 | 0.00 | 269.64999 | 269.64999 | 269.64999 | 20 |
| 1727366100 | 269.64999 | -5.95 | -2.16 | 273.25 | 273.25 | 269.64999 | 3 |
| 1727279700 | 275.6 | 0 | 0.00 | 275.6 | 275.6 | 275.6 | 0 |
| 1727193300 | 275.6 | 3.65 | 1.34 | 275.6 | 275.6 | 275.6 | 37 |
| 1727106900 | 271.95 | 0 | 0.00 | 271.95 | 271.95 | 271.95 | 0 |
| 1726847700 | 271.95 | 0.15 | 0.06 | 271.95 | 271.95 | 271.95 | 12 |
| 1726761300 | 271.8 | 1.55 | 0.57 | 271.8 | 271.8 | 271.8 | 32 |
| 1726674900 | 270.25 | 0 | 0.00 | 270.25 | 270.25 | 270.25 | 0 |
| 1726588500 | 270.25 | 0 | 0.00 | 270.25 | 270.25 | 270.25 | 0 |
| 1726502100 | 270.25 | 0 | 0.00 | 270.25 | 270.25 | 270.25 | 0 |
| 1726242900 | 270.25 | 0 | 0.00 | 270.25 | 270.25 | 270.25 | 0 |
| 1726156500 | 270.25 | 0 | 0.00 | 270.25 | 270.25 | 270.25 | 0 |
| 1726070100 | 270.25 | 5.25 | 1.98 | 271.95 | 271.95 | 270.25 | 39 |
| 1725983700 | 265 | 0 | 0.00 | 265 | 265 | 265 | 0 |
| 1725897300 | 265 | 0 | 0.00 | 265 | 265 | 265 | 0 |
| 1725638100 | 265 | 0 | 0.00 | 265 | 265 | 265 | 0 |
| 1725551700 | 265 | -1.25 | -0.47 | 265 | 265 | 265 | 2 |
| 1725436800 | 266.25 | 0 | 0.00 | 266.25 | 266.25 | 266.25 | 0 |
| 1725350400 | 266.25 | 0 | 0.00 | 266.25 | 266.25 | 266.25 | 0 |
| 1725264000 | 266.25 | 0 | 0.00 | 266.25 | 266.25 | 266.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
