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 | -8 | -2.79671386121 | 286.05 | 289.05 | 276.6 | 1488 | 281.49315952 | DE |
| 4 | 15.55 | 5.92380952381 | 262.5 | 299.1 | 38.78 | 1935 | 277.79042087 | DE |
| 12 | -3.34999 | -1.19047267912 | 281.39999 | 299.1 | 38.78 | 2621 | 264.06307939 | DE |
| 26 | -14.05 | -4.80999657651 | 292.1 | 307.89999 | 38.78 | 1957 | 274.62201474 | DE |
| 52 | 14.85 | 5.64209726444 | 263.2 | 319.95 | 38.78 | 2098 | 275.67668361 | DE |
| 156 | 81.99 | 41.8188309701 | 196.06 | 319.95 | 38.78 | 1435 | 258.94910667 | DE |
| 260 | 71.2 | 34.4210780759 | 206.85 | 319.95 | 38.78 | 1615 | 228.91384307 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827620 | 277.1 | -0.5 | -0.18 | 277.6 | 279.2 | 276.6 | 1289 |
| 1739568420 | 277.6 | -6.75 | -2.37 | 281.39999 | 282.39999 | 277.55 | 1752 |
| 1739482020 | 284.35 | 1 | 0.35 | 282.64999 | 289.05 | 282 | 1692 |
| 1739395620 | 283.35 | -2.45 | -0.86 | 286.64999 | 286.64999 | 282.45 | 1638 |
| 1739309220 | 285.8 | 0.3 | 0.11 | 286.05 | 289.05 | 279.39999 | 1070 |
| 1739222820 | 285.5 | 0.75 | 0.26 | 286.1 | 288.5 | 38.78 | 1275 |
| 1738963620 | 284.75 | -2.1 | -0.73 | 287.75 | 289 | 283.14999 | 3289 |
| 1738877220 | 286.85 | -9.4 | -3.17 | 297.45 | 299.1 | 286.05 | 2365 |
| 1738790820 | 296.25 | 17.55 | 6.30 | 276 | 296.25 | 271.75 | 4276 |
| 1738704420 | 278.7 | -0.8 | -0.29 | 280.3 | 281 | 276.1 | 923 |
| 1738618020 | 279.5 | 4.15 | 1.51 | 274.35 | 281.45 | 274.35 | 2687 |
| 1738358820 | 275.35 | 3.4 | 1.25 | 274.5 | 275.85 | 272 | 1464 |
| 1738272420 | 271.95 | 2.55 | 0.95 | 271.95 | 274.5 | 270.05 | 2033 |
| 1738186020 | 269.39999 | -0.05 | -0.02 | 269.7 | 271.95 | 268.05 | 1026 |
| 1738099620 | 269.45 | -0.35 | -0.13 | 270.05 | 274.5 | 269 | 1435 |
| 1738013220 | 269.8 | 5.6 | 2.12 | 260.89999 | 269.95 | 260.05 | 2226 |
| 1737754020 | 264.2 | -0.8 | -0.30 | 264.8 | 266.25 | 260.6 | 2143 |
| 1737667620 | 265 | 1.5 | 0.57 | 263.25 | 265.25 | 262 | 3215 |
| 1737581220 | 263.5 | 0.25 | 0.09 | 263.89999 | 265.2 | 261.14999 | 1042 |
| 1737494820 | 263.25 | -0.6 | -0.23 | 262.5 | 264 | 261.39999 | 1865 |
| 1737408420 | 263.85 | -0.85 | -0.32 | 265.8 | 267.5 | 258.2 | 2253 |
| 1737149220 | 264.7 | 3.1 | 1.19 | 262.89999 | 267 | 262.2 | 2351 |
| 1737062820 | 261.6 | -1 | -0.38 | 260.05 | 262.3 | 259.75 | 1410 |
| 1736976420 | 262.6 | 4.35 | 1.68 | 258.75 | 263.39999 | 258.75 | 1779 |
| 1736890020 | 258.25 | -5 | -1.90 | 264.95 | 264.95 | 258.1 | 1359 |
| 1736803620 | 263.25 | 6.6 | 2.57 | 256.75 | 264 | 255 | 1506 |
| 1736544420 | 256.64999 | -0.7 | -0.27 | 257 | 259.3 | 255 | 3667 |
| 1736458020 | 257.35 | 1.95 | 0.76 | 256.6 | 257.35 | 255 | 1085 |
| 1736371620 | 255.4 | 2.55 | 1.01 | 253.95 | 257.39999 | 253 | 1267 |
| 1736285220 | 252.85 | 4.95 | 2.00 | 248.05 | 255.65 | 247.4 | 2543 |
| 1736198820 | 247.9 | -5.35 | -2.11 | 253.05 | 254.5 | 247.55 | 4096 |
| 1735939620 | 253.25 | 0.4 | 0.16 | 252.3 | 254.55 | 251.9 | 1086 |
| 1735853220 | 252.85 | 2.8 | 1.12 | 251.5 | 255.55 | 251.3 | 1571 |
| 1735594020 | 250.05 | -2.5 | -0.99 | 251.8 | 254.7 | 250.05 | 898 |
| 1735334820 | 252.55 | -1.6 | -0.63 | 253.75 | 253.75 | 250.9 | 1742 |
| 1734989220 | 254.15 | 1.25 | 0.49 | 252.85 | 254.35 | 250.05 | 2289 |
| 1734730020 | 252.9 | 1.95 | 0.78 | 250.85 | 265.95 | 250.65 | 14086 |
| 1734643620 | 250.95 | 0.65 | 0.26 | 250.45 | 252.3 | 244 | 4480 |
| 1734557220 | 250.3 | -3.9 | -1.53 | 254.05 | 254.75 | 250.3 | 1213 |
| 1734470820 | 254.2 | 0.35 | 0.14 | 252.65 | 257 | 252.4 | 1673 |
| 1734384420 | 253.85 | -4.3 | -1.67 | 257 | 259.25 | 253.85 | 4949 |
| 1734125220 | 258.14999 | -4.45 | -1.69 | 261.45 | 262.64999 | 257.64999 | 2235 |
| 1734038820 | 262.6 | 0.3 | 0.11 | 259.14999 | 263.25 | 259.14999 | 2612 |
| 1733952420 | 262.3 | -1 | -0.38 | 261.55 | 263 | 258.2 | 1759 |
| 1733866020 | 263.3 | -0.25 | -0.09 | 263.3 | 264.1 | 259.2 | 2498 |
| 1733779620 | 263.55 | 5.45 | 2.11 | 256.95 | 263.95 | 256 | 5494 |
| 1733520420 | 258.1 | -1.35 | -0.52 | 258.45 | 262.45 | 257.5 | 2814 |
| 1733434020 | 259.45 | -6.1 | -2.30 | 266.35 | 266.35 | 258.05 | 2018 |
| 1733347620 | 265.55 | 1 | 0.38 | 264.1 | 266.35 | 260.8 | 2628 |
| 1733261220 | 264.55 | 0.55 | 0.21 | 265.75 | 267.35 | 263.14999 | 2970 |
| 1733174820 | 264 | -2.5 | -0.94 | 269 | 269.5 | 264 | 1977 |
| 1732915620 | 266.5 | -1.5 | -0.56 | 266.45 | 268.64999 | 262.75 | 1837 |
| 1732829220 | 268 | 2.45 | 0.92 | 265.39999 | 269.45 | 262.8 | 1423 |
| 1732742820 | 265.55 | -1.25 | -0.47 | 266.75 | 268 | 257.3 | 4666 |
| 1732656420 | 266.8 | -13.85 | -4.93 | 281.39999 | 281.39999 | 242.75 | 13210 |
| 1732570020 | 280.64999 | -2 | -0.71 | 282.8 | 283.2 | 278.5 | 3050 |
| 1732310820 | 282.64999 | 5.8 | 2.09 | 277.64999 | 283.35 | 275.05 | 1351 |
| 1732224420 | 276.85 | 4.05 | 1.48 | 272.75 | 277 | 269.45 | 1544 |
| 1732138020 | 272.8 | 8.8 | 3.33 | 265.64999 | 272.8 | 264.89999 | 3113 |
| 1732051620 | 264 | 0.55 | 0.21 | 264.14999 | 266.25 | 260.05 | 2099 |
| 1731965220 | 263.45 | -5.5 | -2.04 | 269.45 | 269.45 | 252.5 | 3879 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
