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 | 3.9 | 1.66028097063 | 234.9 | 248.8 | 233.9 | 9264 | 243.82627056 | DE |
| 4 | -0.3 | -0.125470514429 | 239.1 | 248.8 | 9.6209 | 6266 | 240.55551548 | DE |
| 12 | 11.6 | 5.10563380282 | 227.2 | 248.8 | 9.6209 | 9365 | 227.8964796 | DE |
| 26 | 9.1 | 3.96168915977 | 229.7 | 248.8 | 9.6209 | 9396 | 227.32914331 | DE |
| 52 | 61.3 | 34.5352112676 | 177.5 | 248.8 | 9.6209 | 11175 | 210.43141292 | DE |
| 156 | -13.35 | -5.29446757882 | 252.15 | 259.95 | 9.6209 | 385999 | 164.05391049 | DE |
| 260 | -71.55 | -23.0546157564 | 310.35 | 336.25 | 9.6209 | 504214 | 214.40986882 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 245.4 | -1.5 | -0.61 | 245.1 | 248.8 | 243.4 | 7069 |
| 1736458020 | 246.9 | 2.3 | 0.94 | 246.1 | 246.9 | 243 | 7055 |
| 1736371620 | 244.6 | 2.1 | 0.87 | 242.5 | 247 | 242.5 | 13436 |
| 1736285220 | 242.5 | 2.5 | 1.04 | 240.8 | 245.6 | 240.1 | 11427 |
| 1736198820 | 240 | 7.2 | 3.09 | 234.9 | 241.5 | 233.9 | 7331 |
| 1735939620 | 232.8 | -3.8 | -1.61 | 235.6 | 236.9 | 231.9 | 2956 |
| 1735853220 | 236.6 | 0.9 | 0.38 | 236.7 | 238.2 | 233 | 2483 |
| 1735594020 | 235.7 | 1.6 | 0.68 | 234.6 | 237.2 | 234.6 | 1954 |
| 1735334820 | 234.1 | -0.4 | -0.17 | 234 | 237.6 | 233 | 5555 |
| 1734989220 | 234.5 | -0.9 | -0.38 | 235.4 | 236.6 | 9.6209 | 4173 |
| 1734730020 | 235.4 | 0.1 | 0.04 | 232.6 | 237.1 | 232 | 5732 |
| 1734643620 | 235.3 | -3.6 | -1.51 | 237.2 | 240.2 | 234 | 4554 |
| 1734557220 | 238.9 | -2.7 | -1.12 | 241.3 | 243 | 236 | 7983 |
| 1734470820 | 241.6 | -0.8 | -0.33 | 242.1 | 244.6 | 240.9 | 5104 |
| 1734384420 | 242.4 | 2.4 | 1.00 | 239.1 | 243.7 | 236.8 | 7178 |
| 1734125220 | 240 | -4 | -1.64 | 243.6 | 244.9 | 238.7 | 8015 |
| 1734038820 | 244 | 3.2 | 1.33 | 240.4 | 245.3 | 240.2 | 12859 |
| 1733952420 | 240.8 | 7.8 | 3.35 | 232.6 | 243.5 | 232.6 | 18082 |
| 1733866020 | 233 | -4.6 | -1.94 | 238 | 240.7 | 227 | 15172 |
| 1733779620 | 237.6 | -3.2 | -1.33 | 240.6 | 244.7 | 237.1 | 16212 |
| 1733520420 | 240.8 | 3 | 1.26 | 239.9 | 242 | 238.5 | 17183 |
| 1733434020 | 237.8 | 1.8 | 0.76 | 235 | 240 | 234.8 | 13019 |
| 1733347620 | 236 | 2 | 0.85 | 234.2 | 238.5 | 233 | 15991 |
| 1733261220 | 234 | 4 | 1.74 | 230 | 235.4 | 229.1 | 13694 |
| 1733174820 | 230 | 7.3 | 3.28 | 222.8 | 231.6 | 221.7 | 23130 |
| 1732915620 | 222.7 | 2.7 | 1.23 | 219.8 | 223.9 | 219.7 | 4188 |
| 1732829220 | 220 | 0.3 | 0.14 | 219.6 | 221.5 | 219.3 | 3040 |
| 1732742820 | 219.7 | -2.2 | -0.99 | 221.4 | 222.8 | 218.2 | 3039 |
| 1732656420 | 221.9 | 1.2 | 0.54 | 219.2 | 224 | 218.4 | 6898 |
| 1732570020 | 220.7 | 6.8 | 3.18 | 214.8 | 221.9 | 214.6 | 8705 |
| 1732310820 | 213.9 | 2 | 0.94 | 211.1 | 215.1 | 208.1 | 11957 |
| 1732224420 | 211.9 | -2.1 | -0.98 | 213.9 | 215.3 | 208.1 | 12152 |
| 1732138020 | 214 | 0.6 | 0.28 | 214.1 | 216.3 | 212.3 | 7519 |
| 1732051620 | 213.4 | -0.5 | -0.23 | 214.4 | 216.5 | 210.4 | 7669 |
| 1731965220 | 213.9 | -1.6 | -0.74 | 215 | 215.6 | 211.7 | 6493 |
| 1731705960 | 215.5 | -3.4 | -1.55 | 217.4 | 218.1 | 213.3 | 6597 |
| 1731619560 | 218.9 | 2.2 | 1.02 | 215.5 | 219.5 | 215.5 | 7444 |
| 1731533160 | 216.7 | -1.6 | -0.73 | 216.5 | 218.7 | 214.7 | 5928 |
| 1731446820 | 218.3 | -3.9 | -1.76 | 221.4 | 221.5 | 216.4 | 7576 |
| 1731360420 | 222.2 | 2.4 | 1.09 | 219 | 225.5 | 219 | 11018 |
| 1731101220 | 219.8 | -4.3 | -1.92 | 222.6 | 223.7 | 217.3 | 9552 |
| 1731014760 | 224.1 | 10.9 | 5.11 | 213.1 | 224.2 | 213.1 | 12107 |
| 1730928360 | 213.2 | -7.4 | -3.35 | 220.9 | 223.1 | 212.1 | 15669 |
| 1730841960 | 220.6 | 0.7 | 0.32 | 220.1 | 222.4 | 219.1 | 4017 |
| 1730755560 | 219.9 | -2.5 | -1.12 | 222 | 224 | 218.5 | 7345 |
| 1730496360 | 222.4 | 2.2 | 1.00 | 219.6 | 223.1 | 218.5 | 3534 |
| 1730409960 | 220.2 | -1.4 | -0.63 | 220 | 220.3 | 215.7 | 4645 |
| 1730323560 | 221.6 | 0.2 | 0.09 | 221.6 | 224.5 | 219.3 | 11223 |
| 1730237160 | 221.4 | 6.8 | 3.17 | 217.4 | 222.7 | 211.6 | 28628 |
| 1730150760 | 214.6 | -2 | -0.92 | 217.4 | 218.5 | 212.5 | 15361 |
| 1729888020 | 216.6 | 0.6 | 0.28 | 215.6 | 217.6 | 214.5 | 10155 |
| 1729801560 | 216 | -0.1 | -0.05 | 215.2 | 219.2 | 214.1 | 8176 |
| 1729715160 | 216.1 | -4.3 | -1.95 | 218.8 | 218.9 | 215.1 | 9993 |
| 1729628760 | 220.4 | -3.4 | -1.52 | 223.5 | 223.5 | 219.2 | 7205 |
| 1729542360 | 223.8 | -3.7 | -1.63 | 227.2 | 228 | 221.7 | 10306 |
| 1729283160 | 227.5 | 1.2 | 0.53 | 225.4 | 231.1 | 225.2 | 13359 |
| 1729196760 | 226.3 | 2.8 | 1.25 | 225.5 | 227.3 | 222.7 | 19665 |
| 1729110360 | 223.5 | -16.5 | -6.88 | 240.5 | 241.4 | 222.5 | 66251 |
| 1729023960 | 240 | 3.1 | 1.31 | 236.6 | 244 | 236.6 | 32850 |
| 1728937620 | 236.9 | 4.2 | 1.80 | 232.1 | 238.7 | 232.1 | 7091 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
