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 | -20.95 | -7.22538368684 | 289.95 | 291.39999 | 256.7 | 954 | 262.63144654 | DE |
| 4 | -18.3 | -6.3696484511 | 287.3 | 291.39999 | 256.7 | 327 | 267.73862616 | DE |
| 12 | 31.45 | 13.2393180383 | 237.55 | 292.95 | 235.7 | 343 | 262.61344583 | DE |
| 26 | -8 | -2.8880866426 | 277 | 292.95 | 227.6 | 395 | 258.71330702 | DE |
| 52 | 41 | 17.9824561404 | 228 | 292.95 | 217.5 | 425 | 247.80331505 | DE |
| 156 | 46.8 | 21.0621062106 | 222.2 | 292.95 | 148.32 | 300 | 226.08889894 | DE |
| 260 | 132.62 | 97.242997507 | 136.38 | 292.95 | 81.95 | 280 | 211.57277075 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334820 | 269.25 | 11.15 | 4.32 | 266.64999 | 269.8 | 265.3 | 309 |
| 1734989220 | 258.1 | -6.6 | -2.49 | 265.89999 | 266.3 | 256.7 | 598 |
| 1734730020 | 264.7 | -1.7 | -0.64 | 289.95 | 291.39999 | 264.7 | 1310 |
| 1734643620 | 266.39999 | -0.85 | -0.32 | 264 | 266.55 | 262.8 | 89 |
| 1734557220 | 267.25 | 3.85 | 1.46 | 264.5 | 268 | 264.5 | 236 |
| 1734470820 | 263.39999 | -7.7 | -2.84 | 269.35 | 271.39999 | 262.05 | 243 |
| 1734384420 | 271.1 | 0.8 | 0.30 | 268.95 | 272.89999 | 268.89999 | 214 |
| 1734125220 | 270.3 | -0.45 | -0.17 | 271.6 | 272 | 268.5 | 160 |
| 1734038820 | 270.75 | 3.95 | 1.48 | 266.1 | 270.85 | 265.95 | 150 |
| 1733952420 | 266.8 | 2.05 | 0.77 | 265.6 | 268.3 | 265.6 | 117 |
| 1733866020 | 264.75 | -2.2 | -0.82 | 265.5 | 266.45 | 264.14999 | 39 |
| 1733779620 | 266.95 | 2.05 | 0.77 | 265.55 | 267.64999 | 263.75 | 213 |
| 1733520420 | 264.89999 | -0.1 | -0.04 | 263.25 | 265.2 | 263 | 346 |
| 1733434020 | 265 | -4.5 | -1.67 | 268.14999 | 270.1 | 265 | 57 |
| 1733347620 | 269.5 | -0.7 | -0.26 | 270.1 | 271.7 | 268.14999 | 294 |
| 1733261220 | 270.2 | -12.35 | -4.37 | 281.45 | 282.5 | 269.7 | 1037 |
| 1733174820 | 282.55 | -4.05 | -1.41 | 286.45 | 288.39999 | 282.55 | 202 |
| 1732915620 | 286.6 | -2.5 | -0.86 | 287.3 | 289.05 | 286.6 | 261 |
| 1732829220 | 289.1 | 3.05 | 1.07 | 288.25 | 289.1 | 287.05 | 88 |
| 1732742820 | 286.05 | -2.2 | -0.76 | 290 | 290 | 285.39999 | 447 |
| 1732656420 | 288.25 | -4.7 | -1.60 | 292.35 | 292.35 | 285.2 | 220 |
| 1732570020 | 292.95 | 4.9 | 1.70 | 284.39999 | 292.95 | 284.39999 | 398 |
| 1732310820 | 288.05 | 7.15 | 2.55 | 282 | 290 | 280.1 | 437 |
| 1732224420 | 280.89999 | 8.9 | 3.27 | 272.39999 | 281.85 | 272.39999 | 666 |
| 1732138020 | 272 | -6.25 | -2.25 | 277.25 | 278.7 | 271.25 | 191 |
| 1732051620 | 278.25 | -2.3 | -0.82 | 278.55 | 278.55 | 275.25 | 295 |
| 1731965220 | 280.55 | 1.95 | 0.70 | 279.05 | 280.55 | 277.45 | 267 |
| 1731705960 | 278.6 | 0.5 | 0.18 | 275.8 | 280.64999 | 274.35 | 115 |
| 1731619560 | 278.1 | 1.7 | 0.62 | 277.2 | 278.95 | 275.45 | 321 |
| 1731533160 | 276.39999 | 6.1 | 2.26 | 270.7 | 278.2 | 268.95 | 334 |
| 1731446820 | 270.3 | -1.8 | -0.66 | 272.2 | 273.35 | 269.35 | 234 |
| 1731360420 | 272.1 | 5.8 | 2.18 | 269.39999 | 274.95 | 268.14999 | 963 |
| 1731101220 | 266.3 | 3.45 | 1.31 | 261.85 | 269.5 | 261.85 | 214 |
| 1731014760 | 262.85 | 1.75 | 0.67 | 261.89999 | 264.45 | 260.25 | 263 |
| 1730928360 | 261.1 | 10.4 | 4.15 | 260.35 | 261.1 | 254.15 | 707 |
| 1730841960 | 250.7 | 1.15 | 0.46 | 249.15 | 251.4 | 247.4 | 139 |
| 1730755560 | 249.55 | -4.9 | -1.93 | 251 | 252.85 | 249.5 | 297 |
| 1730496360 | 254.45 | 1 | 0.39 | 251.4 | 255.5 | 251.4 | 280 |
| 1730409960 | 253.45 | 0.6 | 0.24 | 251.25 | 254.8 | 250.75 | 242 |
| 1730323560 | 252.85 | -1.35 | -0.53 | 253.5 | 255.4 | 252.65 | 111 |
| 1730237160 | 254.2 | 0.6 | 0.24 | 254.7 | 256.25 | 254.2 | 787 |
| 1730150760 | 253.6 | 1.35 | 0.54 | 252.2 | 254.05 | 251.55 | 71 |
| 1729888020 | 252.25 | 0.35 | 0.14 | 251.4 | 253.45 | 251.4 | 111 |
| 1729801560 | 251.9 | 2.85 | 1.14 | 249.5 | 255.9 | 247.65 | 426 |
| 1729715160 | 249.05 | -0.6 | -0.24 | 249.75 | 250.75 | 248.25 | 163 |
| 1729628760 | 249.65 | 2.1 | 0.85 | 247.25 | 250.1 | 246.95 | 188 |
| 1729542360 | 247.55 | -4.45 | -1.77 | 253.35 | 253.8 | 247.45 | 122 |
| 1729283160 | 252 | -0.3 | -0.12 | 253.55 | 254.2 | 252 | 205 |
| 1729196760 | 252.3 | 2 | 0.80 | 250.25 | 254.55 | 249.65 | 1010 |
| 1729110360 | 250.3 | 5.5 | 2.25 | 243.2 | 250.3 | 243.2 | 418 |
| 1729023960 | 244.8 | 0.7 | 0.29 | 246.75 | 246.85 | 244.4 | 1354 |
| 1728937620 | 244.1 | 1.4 | 0.58 | 242.55 | 245 | 241 | 140 |
| 1728678360 | 242.7 | 0.2 | 0.08 | 243.1 | 243.45 | 242.6 | 67 |
| 1728591960 | 242.5 | 0.7 | 0.29 | 242.5 | 242.5 | 240.65 | 131 |
| 1728505560 | 241.8 | 3.4 | 1.43 | 237.25 | 243.1 | 237.25 | 718 |
| 1728419160 | 238.4 | 2.7 | 1.15 | 236.35 | 238.45 | 236.1 | 85 |
| 1728332760 | 235.7 | -1.1 | -0.46 | 238.4 | 238.4 | 235.7 | 353 |
| 1728073560 | 236.8 | -3.8 | -1.58 | 237.55 | 238.3 | 236.8 | 403 |
| 1727987220 | 240.6 | -1.3 | -0.54 | 241.75 | 243.1 | 238.8 | 164 |
| 1727900820 | 241.9 | -1.4 | -0.58 | 243.8 | 243.8 | 241.3 | 169 |
| 1727814420 | 243.3 | -1.7 | -0.69 | 247.25 | 249.15 | 242.6 | 1040 |
| 1727728020 | 245 | 3.85 | 1.60 | 240.3 | 247.15 | 237.3 | 570 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
