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 | 7.2 | 3.1718061674 | 227 | 239.45 | 224.25 | 551348 | 231.88510041 | DE |
| 4 | 8.75 | 3.88112663562 | 225.45 | 239.45 | 214.3 | 549938 | 225.92476652 | DE |
| 12 | 7.2 | 3.1718061674 | 227 | 239.45 | 190 | 676572 | 221.08798919 | DE |
| 26 | 18.6 | 8.62708719852 | 215.6 | 239.45 | 190 | 719458 | 220.84363634 | DE |
| 52 | 78.06 | 49.9935954912 | 156.14 | 239.45 | 134.38 | 740190 | 197.30220296 | DE |
| 156 | 95.74 | 69.146323848 | 138.46 | 239.45 | 110.02 | 844558 | 159.63238236 | DE |
| 260 | 153.06 | 188.636923835 | 81.14 | 239.45 | 61.72 | 992538 | 132.10381099 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726763400 | 238.4 | 9.2 | 4.01 | 232.35 | 238.4 | 230.35 | 930595 |
| 1726677000 | 229.2 | -1.15 | -0.50 | 229.9 | 230.15 | 227.5 | 460732 |
| 1726590600 | 230.35 | 3.2 | 1.41 | 228.55 | 230.9 | 227.65 | 504576 |
| 1726504200 | 227.15 | -0.05 | -0.02 | 226.15 | 228.75 | 225.45 | 358680 |
| 1726245000 | 227.2 | 1 | 0.44 | 227 | 228 | 224.25 | 502158 |
| 1726158600 | 226.2 | 6.15 | 2.79 | 224.9 | 227.4 | 222.55 | 678970 |
| 1726072200 | 220.05 | 0.15 | 0.07 | 221.95 | 222.85 | 217.65 | 586699 |
| 1725985800 | 219.9 | 0.6 | 0.27 | 219.3 | 221.3 | 218.45 | 499232 |
| 1725899400 | 219.3 | 4.35 | 2.02 | 217.1 | 220.7 | 216.75 | 663809 |
| 1725640200 | 214.95 | -5.1 | -2.32 | 219.3 | 221.65 | 214.3 | 839515 |
| 1725553800 | 220.05 | -4.6 | -2.05 | 223.35 | 224.95 | 219.9 | 556955 |
| 1725467400 | 224.65 | -2.2 | -0.97 | 224 | 225.85 | 220.95 | 693926 |
| 1725381000 | 226.85 | -3.75 | -1.63 | 230.6 | 232.6 | 225.55 | 512876 |
| 1725294600 | 230.6 | 0.9 | 0.39 | 229.3 | 230.95 | 226.05 | 286987 |
| 1725035400 | 229.7 | -0.7 | -0.30 | 228.5 | 231.05 | 228.45 | 865810 |
| 1724949000 | 230.4 | 3.45 | 1.52 | 226.8 | 230.4 | 226.65 | 397969 |
| 1724862600 | 226.95 | 1.3 | 0.58 | 226.65 | 230.25 | 226.45 | 440204 |
| 1724776200 | 225.65 | -0.35 | -0.15 | 226.55 | 226.6 | 223.85 | 537550 |
| 1724689800 | 226 | -0.9 | -0.40 | 227.1 | 227.7 | 225.9 | 255572 |
| 1724430600 | 226.9 | 1.05 | 0.46 | 225.45 | 227.6 | 225.35 | 425949 |
| 1724344200 | 225.85 | 0.2 | 0.09 | 225.75 | 227.7 | 225.75 | 489746 |
| 1724257800 | 225.65 | 1.25 | 0.56 | 224.75 | 225.95 | 224.65 | 382226 |
| 1724171400 | 224.4 | 0.65 | 0.29 | 224.8 | 225.6 | 223.925 | 564881 |
| 1724085000 | 223.75 | 1.85 | 0.83 | 221.5 | 223.75 | 220.95 | 503041 |
| 1723825800 | 221.9 | 0.6 | 0.27 | 222.25 | 222.55 | 220.8 | 694962 |
| 1723739400 | 221.3 | 3.25 | 1.49 | 219 | 221.95 | 217.05 | 576607 |
| 1723653000 | 218.05 | 3.45 | 1.61 | 216.5 | 218.05 | 215.05 | 667293 |
| 1723566600 | 214.6 | 3.35 | 1.59 | 212.6 | 215.3 | 212.25 | 601174 |
| 1723480200 | 211.25 | 0.8 | 0.38 | 211.7 | 212.6 | 208.85 | 577687 |
| 1723221000 | 210.45 | 1.25 | 0.60 | 210.2 | 212.65 | 209.1 | 749211 |
| 1723134600 | 209.2 | -0.15 | -0.07 | 207 | 209.65 | 205.35 | 599058 |
| 1723048200 | 209.35 | 6.65 | 3.28 | 205.85 | 210.3 | 203.95 | 1087404 |
| 1722961800 | 202.7 | 0.95 | 0.47 | 204 | 204.2 | 198.52 | 1141587 |
| 1722875400 | 201.75 | -1.75 | -0.86 | 194.28 | 202.1 | 190 | 1425993 |
| 1722616200 | 203.5 | -10.2 | -4.77 | 210.05 | 211.15 | 201.9 | 1436939 |
| 1722529800 | 213.7 | -9.15 | -4.11 | 220.8 | 222.5 | 213.05 | 986455 |
| 1722443400 | 222.85 | 6.75 | 3.12 | 225.7 | 226.25 | 219.85 | 1327093 |
| 1722357000 | 216.1 | -2.3 | -1.05 | 217.1 | 220.1 | 216.1 | 957303 |
| 1722270600 | 218.4 | -1.15 | -0.52 | 220.9 | 221.5 | 218 | 644088 |
| 1722011400 | 219.55 | 3.5 | 1.62 | 214.5 | 219.7 | 214.5 | 686816 |
| 1721925000 | 216.05 | -10 | -4.42 | 218.2 | 218.75 | 211.5 | 1281311 |
| 1721838600 | 226.05 | -3.35 | -1.46 | 227.85 | 230.15 | 224.85 | 704178 |
| 1721752200 | 229.4 | 2.8 | 1.24 | 228 | 229.9 | 226.75 | 454644 |
| 1721665800 | 226.6 | 3.7 | 1.66 | 223.6 | 227.9 | 223.1 | 623047 |
| 1721406600 | 222.9 | 2.1 | 0.95 | 221.45 | 224 | 219.3 | 928895 |
| 1721320200 | 220.8 | -7.1 | -3.12 | 226 | 226.15 | 216.6 | 1136636 |
| 1721233800 | 227.9 | -3.9 | -1.68 | 230.65 | 231.4 | 226.85 | 641707 |
| 1721147400 | 231.8 | -0.1 | -0.04 | 230.45 | 232.05 | 228.75 | 462459 |
| 1721061000 | 231.9 | -3 | -1.28 | 233.15 | 235.6 | 231.05 | 422879 |
| 1720801800 | 234.9 | 4.95 | 2.15 | 229.9 | 235.5 | 229.15 | 644239 |
| 1720715400 | 229.95 | 2.1 | 0.92 | 228.25 | 230.25 | 226.75 | 474545 |
| 1720629000 | 227.85 | 2.75 | 1.22 | 225.1 | 227.85 | 224.2 | 498840 |
| 1720542600 | 225.1 | -3.7 | -1.62 | 228.3 | 228.3 | 223.8 | 696824 |
| 1720456200 | 228.8 | 1.05 | 0.46 | 227.2 | 231.25 | 226.5 | 528333 |
| 1720197000 | 227.75 | -2.8 | -1.21 | 231.5 | 232 | 227 | 489761 |
| 1720110600 | 230.55 | 1.35 | 0.59 | 231.55 | 231.75 | 229.25 | 486785 |
| 1720024200 | 229.2 | 4.6 | 2.05 | 226.8 | 230.35 | 225.95 | 644586 |
| 1719937800 | 224.6 | -0.75 | -0.33 | 224.5 | 224.75 | 221.65 | 680931 |
| 1719851400 | 225.35 | 1.05 | 0.47 | 229.45 | 229.85 | 224 | 819857 |
| 1719592200 | 224.3 | -2 | -0.88 | 227 | 227.4 | 222.7 | 875546 |
| 1719505800 | 226.3 | -0.9 | -0.40 | 227.4 | 228.7 | 226 | 709380 |
| 1719419400 | 227.2 | 0.75 | 0.33 | 229.05 | 229.55 | 225.5 | 762912 |
| 1719333000 | 226.45 | -0.7 | -0.31 | 224.3 | 227.4 | 224.1 | 804610 |
| 1719246600 | 227.15 | 0.65 | 0.29 | 226.5 | 229.15 | 226.05 | 480438 |
| 1718987400 | 226.5 | -2.7 | -1.18 | 228.8 | 228.8 | 224.5 | 1742688 |
| 1718901000 | 229.2 | 3.25 | 1.44 | 226.7 | 229.85 | 226.45 | 553420 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
