News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.1 | -2.93146160198 | 242.2 | 247.9 | 230.4 | 362 | 242.93447514 | DE |
| 4 | 19.8 | 9.1964700418 | 215.3 | 258.7 | 214.5 | 298 | 237.66700184 | DE |
| 12 | -82.79999 | -26.0459240656 | 317.89999 | 343.2 | 187.9 | 235 | 238.70163961 | DE |
| 26 | -60.7 | -20.5206220419 | 295.8 | 377 | 187.9 | 151 | 263.34996719 | DE |
| 52 | -210.6 | -47.2515144716 | 445.7 | 477.9 | 187.9 | 145 | 307.47948456 | DE |
| 156 | -205.5 | -46.640944167 | 440.6 | 502.8 | 187.9 | 131 | 317.82809827 | DE |
| 260 | -205.5 | -46.640944167 | 440.6 | 502.8 | 187.9 | 131 | 317.82809827 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730755560 | 233.4 | -7.7 | -3.19 | 236.8 | 241.4 | 232.5 | 152 |
| 1730496360 | 241.1 | -1.2 | -0.50 | 239 | 241.1 | 239 | 7 |
| 1730409960 | 242.3 | -3.6 | -1.46 | 244.4 | 244.4 | 232.5 | 663 |
| 1730323560 | 245.9 | 6.8 | 2.84 | 240.9 | 247.9 | 230.4 | 834 |
| 1730237160 | 239.1 | -5 | -2.05 | 242.2 | 242.6 | 239.1 | 154 |
| 1730150760 | 244.1 | 3.1 | 1.29 | 240.9 | 244.1 | 240.8 | 98 |
| 1729888020 | 241 | 0.8 | 0.33 | 240.3 | 245 | 238.9 | 119 |
| 1729801560 | 240.2 | 0.4 | 0.17 | 239.9 | 243.1 | 239 | 187 |
| 1729715160 | 239.8 | -3.2 | -1.32 | 244.8 | 244.8 | 239.8 | 202 |
| 1729628760 | 243 | 2.3 | 0.96 | 241.4 | 243.1 | 240.2 | 61 |
| 1729542360 | 240.7 | -0.9 | -0.37 | 258.7 | 258.7 | 240 | 501 |
| 1729283160 | 241.6 | -1.3 | -0.54 | 245 | 245.2 | 241.6 | 48 |
| 1729196760 | 242.9 | 4 | 1.67 | 234.3 | 242.9 | 227.7 | 124 |
| 1729110360 | 238.9 | 0.8 | 0.34 | 235.5 | 238.9 | 235.3 | 518 |
| 1729023960 | 238.1 | -6.4 | -2.62 | 247.2 | 247.2 | 228 | 562 |
| 1728937620 | 244.5 | 11.5 | 4.94 | 236 | 247.8 | 236 | 307 |
| 1728678360 | 233 | 5.4 | 2.37 | 219.8 | 233 | 219.8 | 424 |
| 1728591960 | 227.6 | 3.7 | 1.65 | 226.4 | 230.8 | 226 | 224 |
| 1728505560 | 223.9 | 3.4 | 1.54 | 222.4 | 223.9 | 222.4 | 156 |
| 1728419160 | 220.5 | 5.4 | 2.51 | 215.3 | 224 | 214.5 | 626 |
| 1728332760 | 215.1 | -4.6 | -2.09 | 219 | 219 | 210 | 804 |
| 1728073560 | 219.7 | 0.8 | 0.37 | 219.3 | 224.2 | 216.9 | 319 |
| 1727987220 | 218.9 | -3.9 | -1.75 | 222.6 | 224 | 218 | 453 |
| 1727900820 | 222.8 | -29.7 | -11.76 | 251.2 | 253.9 | 187.9 | 3716 |
| 1727814420 | 252.5 | -34.4 | -11.99 | 285.6 | 286 | 251.6 | 504 |
| 1727728020 | 286.89999 | 0.4 | 0.14 | 286.2 | 287.5 | 286.2 | 93 |
| 1727468760 | 286.5 | 8 | 2.87 | 282 | 287.3 | 281.8 | 219 |
| 1727382360 | 278.5 | -1.7 | -0.61 | 282.1 | 283 | 278.39999 | 296 |
| 1727295960 | 280.2 | -2.8 | -0.99 | 279.3 | 281.5 | 279.1 | 115 |
| 1727209560 | 283 | 4.1 | 1.47 | 280 | 284.5 | 280 | 23 |
| 1727123160 | 278.89999 | 1.1 | 0.40 | 280 | 281.7 | 276.5 | 19 |
| 1726864020 | 277.8 | -7 | -2.46 | 280.8 | 280.8 | 277.8 | 18 |
| 1726777560 | 284.8 | 3.3 | 1.17 | 283.1 | 286.5 | 283.1 | 23 |
| 1726691220 | 281.5 | 1.5 | 0.54 | 282.89999 | 282.89999 | 281 | 93 |
| 1726604760 | 280 | -9.1 | -3.15 | 282.3 | 283.89999 | 280 | 104 |
| 1726518420 | 289.1 | -0.7 | -0.24 | 290.6 | 290.6 | 289.1 | 9 |
| 1726259160 | 289.8 | -3.1 | -1.06 | 294.7 | 294.7 | 289.8 | 48 |
| 1726172760 | 292.89999 | -5 | -1.68 | 297.3 | 299 | 292.89999 | 54 |
| 1726086360 | 297.89999 | -12.1 | -3.90 | 311.39999 | 311.39999 | 297.89999 | 105 |
| 1725999960 | 310 | 2.6 | 0.85 | 310.1 | 310.1 | 310 | 11 |
| 1725913620 | 307.39999 | -20.7 | -6.31 | 326.6 | 326.6 | 307.39999 | 15 |
| 1725654360 | 328.1 | 0.1 | 0.03 | 325.89999 | 328.1 | 325.89999 | 43 |
| 1725567960 | 328 | -15.2 | -4.43 | 337 | 337 | 328 | 30 |
| 1725481560 | 343.2 | 14.7 | 4.47 | 342.5 | 343.2 | 342.5 | 20 |
| 1725395160 | 328.5 | 6.9 | 2.15 | 328.5 | 328.5 | 328.5 | 100 |
| 1725308760 | 321.6 | 2.4 | 0.75 | 321.1 | 321.6 | 318.6 | 3 |
| 1725049560 | 319.2 | 3.1 | 0.98 | 319.2 | 319.2 | 319.2 | 2 |
| 1724963160 | 316.1 | 1.5 | 0.48 | 320.7 | 320.7 | 316.1 | 45 |
| 1724876820 | 314.6 | 0 | 0.00 | 314.6 | 314.6 | 314.6 | 0 |
| 1724790420 | 314.6 | -1.8 | -0.57 | 314.6 | 314.6 | 314.6 | 1 |
| 1724704020 | 316.39999 | -0.7 | -0.22 | 316.39999 | 316.39999 | 316.39999 | 8 |
| 1724444820 | 317.1 | 2.4 | 0.76 | 318 | 321 | 317.1 | 28 |
| 1724358420 | 314.7 | -7 | -2.18 | 323.2 | 323.2 | 314.7 | 9 |
| 1724272020 | 321.7 | 0 | 0.00 | 321.7 | 321.7 | 321.7 | 0 |
| 1724185620 | 321.7 | 0 | 0.00 | 321.7 | 321.7 | 321.7 | 0 |
| 1724099220 | 321.7 | 0.7 | 0.22 | 314.7 | 321.7 | 314.7 | 19 |
| 1723840020 | 321 | -3.8 | -1.17 | 327.2 | 327.2 | 321 | 34 |
| 1723753620 | 324.8 | -2 | -0.61 | 326.2 | 327.1 | 324.6 | 45 |
| 1723667160 | 326.8 | 5.5 | 1.71 | 325 | 326.8 | 325 | 15 |
| 1723580760 | 321.3 | -1.8 | -0.56 | 317.89999 | 321.3 | 317.89999 | 6 |
| 1723494360 | 323.1 | 4.9 | 1.54 | 319.7 | 323.1 | 319.7 | 12 |
| 1723235220 | 318.2 | -0.9 | -0.28 | 320 | 323.2 | 318.2 | 29 |
| 1723148820 | 319.1 | -3.7 | -1.15 | 313.6 | 319.1 | 313.6 | 14 |
| 1723062360 | 322.8 | -6.2 | -1.88 | 328.39999 | 328.6 | 321.7 | 14 |
| 1722975960 | 329 | 6.4 | 1.98 | 326.39999 | 329 | 326.39999 | 11 |
| 1722889620 | 322.6 | -8.7 | -2.63 | 329.89999 | 329.89999 | 320.7 | 266 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
