News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.8 | -1.60608622147 | 236.6 | 238.4 | 232.4 | 17972 | 235.29701428 | DE |
| 4 | 14.6 | 6.69110907424 | 218.2 | 247 | 216.6 | 18801 | 235.56091464 | DE |
| 12 | 12.8 | 5.81818181818 | 220 | 247 | 211 | 18431 | 223.83375715 | DE |
| 26 | 23.2 | 11.0687022901 | 209.6 | 261 | 208.2 | 19696 | 230.89301898 | DE |
| 52 | 14.8 | 6.78899082569 | 218 | 261 | 194.2 | 20331 | 222.41497111 | DE |
| 156 | -118.8 | -33.7883959044 | 351.6 | 369.8 | 168.4 | 23009 | 223.52553663 | DE |
| 260 | 15.8 | 7.28110599078 | 217 | 436.8 | 151.4 | 23785 | 247.5294902 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 232.6 | -3.2 | -1.36 | 235.2 | 236.8 | 232.6 | 20401 |
| 1738863000 | 235.8 | 0.8 | 0.34 | 235.4 | 236.6 | 234.2 | 14651 |
| 1738776600 | 235 | -0.4 | -0.17 | 234.8 | 235 | 233.2 | 16596 |
| 1738690200 | 235.4 | -2.2 | -0.93 | 237 | 237.4 | 234.6 | 16101 |
| 1738603800 | 237.6 | -4 | -1.66 | 236.6 | 238.4 | 235.8 | 22112 |
| 1738344600 | 241.6 | -5.4 | -2.19 | 247 | 247 | 241 | 25378 |
| 1738258200 | 247 | 3.4 | 1.40 | 244 | 247 | 243.6 | 18455 |
| 1738171800 | 243.6 | -0.6 | -0.25 | 245.4 | 245.6 | 242.8 | 13672 |
| 1738085400 | 244.2 | 2.8 | 1.16 | 240.8 | 245.4 | 239.8 | 19139 |
| 1737999000 | 241.4 | -2.2 | -0.90 | 242 | 243 | 240.6 | 23049 |
| 1737739800 | 243.6 | -1.6 | -0.65 | 245.4 | 247 | 243.6 | 22741 |
| 1737653400 | 245.2 | 13.2 | 5.69 | 245 | 247 | 241.4 | 31847 |
| 1737567000 | 232 | 0 | 0.00 | 232 | 232 | 232 | 0 |
| 1737480600 | 232 | 3.4 | 1.49 | 228.4 | 232 | 228.4 | 14581 |
| 1737394200 | 228.6 | 3.6 | 1.60 | 228 | 229.4 | 226.4 | 25459 |
| 1737135000 | 225 | 0.6 | 0.27 | 225 | 226.2 | 224.4 | 16737 |
| 1737048600 | 224.4 | 2.6 | 1.17 | 223.6 | 224.4 | 222 | 16342 |
| 1736962200 | 221.8 | 3.6 | 1.65 | 218.8 | 222.6 | 218.6 | 13685 |
| 1736875800 | 218.2 | 0.6 | 0.28 | 219.4 | 220.8 | 218.2 | 13502 |
| 1736789400 | 217.6 | -1.4 | -0.64 | 218.2 | 218.6 | 216.6 | 12765 |
| 1736530200 | 219 | -3.6 | -1.62 | 222.2 | 222.6 | 218.6 | 14351 |
| 1736443800 | 222.6 | 1 | 0.45 | 221.2 | 223.6 | 221 | 13120 |
| 1736357400 | 221.6 | -0.6 | -0.27 | 222 | 222.6 | 219.2 | 16269 |
| 1736271000 | 222.2 | -0.8 | -0.36 | 224.2 | 226.6 | 222.2 | 18077 |
| 1736184600 | 223 | 3.6 | 1.64 | 222.2 | 224.2 | 221.6 | 17378 |
| 1735925400 | 219.4 | -2.6 | -1.17 | 222.2 | 222.6 | 219.4 | 10379 |
| 1735839000 | 222 | 3.6 | 1.65 | 219.2 | 222.4 | 217.4 | 16600 |
| 1735666200 | 218.4 | 1.2 | 0.55 | 217 | 218.4 | 216.6 | 4800 |
| 1735579800 | 217.2 | -1.4 | -0.64 | 218.4 | 218.4 | 215.8 | 14340 |
| 1735320600 | 218.6 | 2.4 | 1.11 | 219.2 | 219.4 | 216.4 | 14477 |
| 1735061400 | 216.2 | 0.6 | 0.28 | 215.2 | 216.8 | 215.2 | 5167 |
| 1734975000 | 215.6 | 0.2 | 0.09 | 216.2 | 216.6 | 213.2 | 22132 |
| 1734715800 | 215.4 | 2.6 | 1.22 | 212 | 215.6 | 211 | 55856 |
| 1734629400 | 212.8 | -3.6 | -1.66 | 215 | 215.6 | 212.2 | 28842 |
| 1734543000 | 216.4 | 3 | 1.41 | 213.8 | 217.6 | 213.8 | 13420 |
| 1734456600 | 213.4 | 0 | 0.00 | 213 | 214.4 | 211.6 | 21230 |
| 1734370200 | 213.4 | 1.4 | 0.66 | 212 | 213.4 | 211.4 | 24227 |
| 1734111000 | 212 | 0.2 | 0.09 | 211 | 214 | 211 | 23231 |
| 1734024600 | 211.8 | -0.8 | -0.38 | 212.2 | 213 | 211 | 20199 |
| 1733938200 | 212.6 | -3.2 | -1.48 | 213.4 | 214.4 | 212.2 | 17479 |
| 1733851800 | 215.8 | 0 | 0.00 | 214.6 | 217 | 214.2 | 17735 |
| 1733765400 | 215.8 | -0.4 | -0.19 | 216 | 216.4 | 213.8 | 18026 |
| 1733506200 | 216.2 | 2.2 | 1.03 | 213.4 | 216.2 | 213.4 | 16222 |
| 1733419800 | 214 | -4.4 | -2.01 | 218.4 | 218.8 | 213.8 | 19305 |
| 1733333400 | 218.4 | 2.4 | 1.11 | 215.6 | 218.4 | 215.6 | 17644 |
| 1733247000 | 216 | -3.2 | -1.46 | 218.6 | 219 | 215.4 | 16423 |
| 1733160600 | 219.2 | -0.4 | -0.18 | 218.6 | 219.4 | 216.6 | 16471 |
| 1732901400 | 219.6 | 1.8 | 0.83 | 217.4 | 219.6 | 217 | 14397 |
| 1732815000 | 217.8 | -2.2 | -1.00 | 220.4 | 220.8 | 217.8 | 9868 |
| 1732728600 | 220 | 0.2 | 0.09 | 222 | 222.6 | 219.6 | 15907 |
| 1732642200 | 219.8 | -5.4 | -2.40 | 224 | 224.4 | 219 | 21571 |
| 1732555800 | 225.2 | 3.4 | 1.53 | 222.8 | 226.8 | 222.8 | 51228 |
| 1732296600 | 221.8 | 3.4 | 1.56 | 218.8 | 222.4 | 218 | 17823 |
| 1732210200 | 218.4 | 1.4 | 0.65 | 216.8 | 218.8 | 216.4 | 11216 |
| 1732123800 | 217 | 0.8 | 0.37 | 218 | 219.4 | 216.6 | 10547 |
| 1732037400 | 216.2 | -3 | -1.37 | 219 | 220 | 214.8 | 15527 |
| 1731951000 | 219.2 | -0.8 | -0.36 | 220 | 220.4 | 218 | 13434 |
| 1731691800 | 220 | 0.2 | 0.09 | 218.6 | 220.8 | 218.2 | 12173 |
| 1731605400 | 219.8 | 3 | 1.38 | 217.6 | 220.2 | 217.6 | 12698 |
| 1731519000 | 216.8 | -1.2 | -0.55 | 215.8 | 217.2 | 215.2 | 17746 |
| 1731432600 | 218 | -6.6 | -2.94 | 222.2 | 222.2 | 218 | 21290 |
| 1731346200 | 224.6 | 2 | 0.90 | 223.4 | 225 | 223.2 | 9833 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
