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 | -0.5 | -0.216731686173 | 230.7 | 235.6 | 229.5 | 337442 | 233.95740714 | DE |
| 4 | 0.9 | 0.392498909725 | 229.3 | 235.8 | 226.5 | 418199 | 232.05883324 | DE |
| 12 | 19.7 | 9.35866983373 | 210.5 | 237.9 | 210.1 | 495155 | 226.827501 | DE |
| 26 | 29.4 | 14.6414342629 | 200.8 | 237.9 | 188.25 | 459879 | 216.07474814 | DE |
| 52 | 49.14 | 27.1401745278 | 181.06 | 237.9 | 172.82 | 429202 | 208.07661809 | DE |
| 156 | 41.96 | 22.2906927327 | 188.24 | 237.9 | 132.7 | 475887 | 177.80052951 | DE |
| 260 | 94.15 | 69.2024990812 | 136.05 | 237.9 | 86.76 | 535414 | 156.57930723 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 230.2 | -4 | -1.71 | 233 | 234 | 229.5 | 395127 |
| 1735839000 | 234.2 | -1.4 | -0.59 | 234.3 | 235.4 | 230 | 471812 |
| 1735666200 | 235.6 | 3.3 | 1.42 | 231.1 | 235.6 | 231.1 | 163474 |
| 1735579800 | 232.3 | -2.2 | -0.94 | 233.4 | 235.2 | 231.9 | 350296 |
| 1735320600 | 234.5 | 2.6 | 1.12 | 230.7 | 234.5 | 230.4 | 364184 |
| 1735061400 | 231.9 | -0.2 | -0.09 | 231.8 | 233 | 231.8 | 133238 |
| 1734975000 | 232.1 | 0.9 | 0.39 | 230 | 232.8 | 230 | 347337 |
| 1734715800 | 231.2 | -0.7 | -0.30 | 230.3 | 231.4 | 228.1 | 1034320 |
| 1734629400 | 231.9 | -2.6 | -1.11 | 233 | 234.7 | 230.2 | 494469 |
| 1734543000 | 234.5 | 1.2 | 0.51 | 234 | 235.8 | 233.1 | 450718 |
| 1734456600 | 233.3 | -0.8 | -0.34 | 232.6 | 234.6 | 232.6 | 485083 |
| 1734370200 | 234.1 | 2.9 | 1.25 | 231.4 | 235.6 | 230.9 | 505098 |
| 1734111000 | 231.2 | 0 | 0.00 | 232.5 | 233.2 | 230.1 | 505731 |
| 1734024600 | 231.2 | -0.1 | -0.04 | 231.2 | 233.4 | 230.4 | 351387 |
| 1733938200 | 231.3 | 4.7 | 2.07 | 226.9 | 231.3 | 226.5 | 352456 |
| 1733851800 | 226.6 | -3.3 | -1.44 | 230.1 | 230.7 | 226.6 | 359763 |
| 1733765400 | 229.9 | -0.7 | -0.30 | 231 | 231.4 | 228.7 | 393186 |
| 1733506200 | 230.6 | 0.8 | 0.35 | 229.3 | 231.9 | 228.6 | 346832 |
| 1733419800 | 229.8 | 0.3 | 0.13 | 230.2 | 231.5 | 229.5 | 311931 |
| 1733333400 | 229.5 | 1 | 0.44 | 229.1 | 230.4 | 228.6 | 313177 |
| 1733247000 | 228.5 | -2.3 | -1.00 | 227.6 | 230.1 | 226.6 | 535176 |
| 1733160600 | 230.8 | 1 | 0.44 | 228 | 232.4 | 228 | 374860 |
| 1732901400 | 229.8 | 1.3 | 0.57 | 227.5 | 229.9 | 227.2 | 430240 |
| 1732815000 | 228.5 | -1.8 | -0.78 | 231.6 | 232.3 | 228.1 | 413372 |
| 1732728600 | 230.3 | -1.1 | -0.48 | 230.6 | 231.3 | 229 | 325072 |
| 1732642200 | 231.4 | -3 | -1.28 | 232.9 | 233.8 | 231.4 | 469286 |
| 1732555800 | 234.4 | -0.9 | -0.38 | 236.5 | 237.9 | 232.7 | 1116965 |
| 1732296600 | 235.3 | 2.9 | 1.25 | 233.3 | 236.9 | 231.9 | 456715 |
| 1732210200 | 232.4 | -1.4 | -0.60 | 233.1 | 234.2 | 230.7 | 559745 |
| 1732123800 | 233.8 | -0.5 | -0.21 | 235.6 | 236.3 | 233 | 630049 |
| 1732037400 | 234.3 | 4.7 | 2.05 | 229.6 | 234.3 | 228.8 | 1100846 |
| 1731951000 | 229.6 | 0.6 | 0.26 | 229 | 229.6 | 227.7 | 468659 |
| 1731691800 | 229 | -0.2 | -0.09 | 227.1 | 230.1 | 226.7 | 494000 |
| 1731605400 | 229.2 | 3.4 | 1.51 | 225.8 | 229.7 | 225.1 | 633432 |
| 1731519000 | 225.8 | -0.5 | -0.22 | 225.4 | 227.4 | 223.9 | 460014 |
| 1731432600 | 226.3 | -4.7 | -2.03 | 228.7 | 229.3 | 226 | 514107 |
| 1731346200 | 231 | 3.3 | 1.45 | 229.5 | 232.2 | 229.2 | 455453 |
| 1731087000 | 227.7 | -0.3 | -0.13 | 228.1 | 229.1 | 226.2 | 395724 |
| 1731000600 | 228 | 2 | 0.88 | 226 | 228.7 | 225.4 | 654230 |
| 1730914200 | 226 | 2.4 | 1.07 | 226.1 | 232 | 224.6 | 737268 |
| 1730827800 | 223.6 | 0 | 0.00 | 223.8 | 224.4 | 221.8 | 383405 |
| 1730741400 | 223.6 | 6.6 | 3.04 | 218 | 226.9 | 217.6 | 1002869 |
| 1730482200 | 217 | 1.6 | 0.74 | 215.4 | 217.7 | 214.9 | 388915 |
| 1730395800 | 215.4 | 1.5 | 0.70 | 212.8 | 215.4 | 212.1 | 908683 |
| 1730309400 | 213.9 | -1.9 | -0.88 | 214.1 | 214.4 | 211.8 | 433165 |
| 1730223000 | 215.8 | -2.3 | -1.05 | 218.7 | 219.6 | 215.8 | 668572 |
| 1730136600 | 218.1 | -1.4 | -0.64 | 219.6 | 221 | 217.8 | 682894 |
| 1729873800 | 219.5 | -0.1 | -0.05 | 219.5 | 220.2 | 218.8 | 383720 |
| 1729787400 | 219.6 | -0.8 | -0.36 | 221.5 | 221.7 | 219.6 | 460617 |
| 1729701000 | 220.4 | -1.5 | -0.68 | 220.4 | 222.1 | 220.1 | 339438 |
| 1729614600 | 221.9 | 4.3 | 1.98 | 218.4 | 222.6 | 217.9 | 579290 |
| 1729528200 | 217.6 | 0.7 | 0.32 | 216 | 217.8 | 215.9 | 522831 |
| 1729269000 | 216.9 | 1 | 0.46 | 212.7 | 217.2 | 210.1 | 624397 |
| 1729182600 | 215.9 | 0.4 | 0.19 | 216.1 | 217.3 | 214.7 | 427828 |
| 1729096200 | 215.5 | -0.7 | -0.32 | 216 | 217 | 213.9 | 367466 |
| 1729009800 | 216.2 | 0.6 | 0.28 | 217 | 217.9 | 214.8 | 519248 |
| 1728923400 | 215.6 | 1.7 | 0.79 | 213.5 | 215.7 | 213.2 | 256220 |
| 1728664200 | 213.9 | 3 | 1.42 | 210.5 | 214.1 | 210.4 | 279429 |
| 1728577800 | 210.9 | -2.7 | -1.26 | 213 | 213.7 | 209.8 | 430563 |
| 1728491400 | 213.6 | 0.5 | 0.23 | 214.1 | 214.6 | 212.7 | 293455 |
| 1728405000 | 213.1 | 0.7 | 0.33 | 212.3 | 214 | 211.7 | 382563 |
| 1728318600 | 212.4 | 2.4 | 1.14 | 212.5 | 213.5 | 210 | 501679 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
