News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 0.735294117647 | 272 | 275 | 270 | 417 | 272.44098262 | DE |
| 4 | 22 | 8.73015873016 | 252 | 275 | 250 | 542 | 261.85179074 | DE |
| 12 | 19 | 7.45098039216 | 255 | 279 | 250 | 777 | 265.22093496 | DE |
| 26 | 6 | 2.23880597015 | 268 | 279 | 240 | 903 | 258.67102622 | DE |
| 52 | -38 | -12.1794871795 | 312 | 312 | 240 | 629 | 264.2778145 | DE |
| 156 | -78 | -22.1590909091 | 352 | 379 | 240 | 468 | 301.98752385 | DE |
| 260 | -95 | -25.7452574526 | 369 | 395 | 240 | 459 | 320.17703997 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 274 | 1 | 0.37 | 273 | 275 | 271 | 223 |
| 1721925000 | 273 | -1 | -0.36 | 273 | 275 | 271 | 617 |
| 1721838600 | 274 | 3 | 1.11 | 272 | 274 | 271 | 243 |
| 1721752200 | 271 | -1 | -0.37 | 274 | 274 | 270 | 367 |
| 1721665800 | 272 | 1 | 0.37 | 272 | 275 | 271 | 442 |
| 1721406600 | 271 | 1 | 0.37 | 271 | 273 | 267 | 640 |
| 1721320200 | 270 | 8 | 3.05 | 262 | 271 | 262 | 1250 |
| 1721233800 | 262 | 0 | 0.00 | 262 | 263 | 261 | 395 |
| 1721147400 | 262 | -1 | -0.38 | 264 | 264 | 261 | 460 |
| 1721061000 | 263 | 2 | 0.77 | 261 | 264 | 261 | 346 |
| 1720801800 | 261 | -2 | -0.76 | 263 | 264 | 261 | 313 |
| 1720715400 | 263 | -2 | -0.75 | 263 | 266 | 262 | 225 |
| 1720629000 | 265 | 2 | 0.76 | 264 | 265 | 263 | 237 |
| 1720542600 | 263 | -1 | -0.38 | 263 | 267 | 261 | 738 |
| 1720456200 | 264 | -1 | -0.38 | 265 | 265 | 261 | 553 |
| 1720197000 | 265 | 13 | 5.16 | 255 | 265 | 255 | 826 |
| 1720110600 | 252 | -1 | -0.40 | 253 | 255 | 251 | 950 |
| 1720024200 | 253 | 1 | 0.40 | 251 | 254 | 251 | 742 |
| 1719937800 | 252 | 0 | 0.00 | 251 | 252 | 250 | 353 |
| 1719851400 | 252 | 2 | 0.80 | 252 | 253 | 250 | 208 |
| 1719592200 | 250 | -1 | -0.40 | 252 | 253 | 250 | 1038 |
| 1719505800 | 251 | 1 | 0.40 | 251 | 252 | 250 | 474 |
| 1719419400 | 250 | -2 | -0.79 | 252 | 254 | 250 | 403 |
| 1719333000 | 252 | -2 | -0.79 | 254 | 257 | 252 | 440 |
| 1719246600 | 254 | -2 | -0.78 | 253 | 254 | 251 | 877 |
| 1718987400 | 256 | 0 | 0.00 | 258 | 258 | 254 | 286 |
| 1718901000 | 256 | -2 | -0.78 | 260 | 264 | 254 | 2161 |
| 1718814600 | 258 | -5 | -1.90 | 263 | 264 | 258 | 676 |
| 1718728200 | 263 | 5 | 1.94 | 257 | 264 | 256 | 1180 |
| 1718641800 | 258 | 0 | 0.00 | 258 | 261 | 256 | 482 |
| 1718382600 | 258 | -12 | -4.44 | 270 | 270 | 258 | 1188 |
| 1718296200 | 270 | -4 | -1.46 | 272 | 273 | 270 | 989 |
| 1718209800 | 274 | 3 | 1.11 | 271 | 274 | 268 | 1804 |
| 1718123400 | 271 | -6 | -2.17 | 275 | 276 | 271 | 576 |
| 1718037000 | 277 | -1 | -0.36 | 277 | 278 | 275 | 430 |
| 1717777800 | 278 | -1 | -0.36 | 278 | 279 | 277 | 380 |
| 1717691400 | 279 | 2 | 0.72 | 275 | 279 | 275 | 423 |
| 1717605000 | 277 | -2 | -0.72 | 278 | 279 | 275 | 442 |
| 1717518600 | 279 | 4 | 1.45 | 278 | 279 | 276 | 1365 |
| 1717432200 | 275 | -1 | -0.36 | 277 | 277 | 275 | 315 |
| 1717173000 | 276 | 2 | 0.73 | 273 | 277 | 272 | 777 |
| 1717086600 | 274 | 4 | 1.48 | 269 | 276 | 268 | 1173 |
| 1717000200 | 270 | -1 | -0.37 | 270 | 272 | 270 | 500 |
| 1716913800 | 271 | -5 | -1.81 | 277 | 277 | 271 | 525 |
| 1716827400 | 276 | 4 | 1.47 | 273 | 276 | 272 | 320 |
| 1716568200 | 272 | 0 | 0.00 | 272 | 272 | 270 | 329 |
| 1716481800 | 272 | 2 | 0.74 | 272 | 272 | 270 | 523 |
| 1716395400 | 270 | -2 | -0.74 | 269 | 271 | 268 | 490 |
| 1716309000 | 272 | 0 | 0.00 | 272 | 276 | 269 | 949 |
| 1716222600 | 272 | 6 | 2.26 | 268 | 272 | 268 | 374 |
| 1715963400 | 266 | 1 | 0.38 | 265 | 266 | 263 | 770 |
| 1715877000 | 265 | -3 | -1.12 | 268 | 268 | 263 | 1424 |
| 1715790600 | 268 | 4 | 1.52 | 264 | 268 | 262 | 1911 |
| 1715704200 | 264 | 2 | 0.76 | 265 | 265 | 260 | 744 |
| 1715617800 | 262 | 2 | 0.77 | 261 | 264 | 260 | 935 |
| 1715358600 | 260 | -4 | -1.52 | 263 | 265 | 260 | 567 |
| 1715272200 | 264 | -2 | -0.75 | 266 | 266 | 262 | 922 |
| 1715185800 | 266 | 0 | 0.00 | 266 | 267 | 264 | 1710 |
| 1715099400 | 266 | 3 | 1.14 | 263 | 268 | 262 | 3301 |
| 1715013000 | 263 | -1 | -0.38 | 264 | 266 | 261 | 876 |
| 1714753800 | 264 | 11 | 4.35 | 255 | 264 | 255 | 1140 |
| 1714667400 | 253 | -9 | -3.44 | 251 | 255 | 251 | 944 |
| 1714494600 | 262 | 3 | 1.16 | 259 | 263 | 254 | 1398 |
| 1714408200 | 259 | 3 | 1.17 | 258 | 259 | 254 | 822 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
