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 | -0.8 | -0.321931589537 | 248.5 | 251.8 | 246.2 | 607 | 249.57222405 | DE |
| 4 | -1.3 | -0.522088353414 | 249 | 251.8 | 237.7 | 648 | 246.0044134 | DE |
| 12 | 6.8 | 2.82274802823 | 240.9 | 266.2 | 237.7 | 807 | 251.31810037 | DE |
| 26 | 23.5 | 10.4817127565 | 224.2 | 266.2 | 215.1 | 659 | 240.25667831 | DE |
| 52 | 8 | 3.33750521485 | 239.7 | 266.2 | 214 | 739 | 235.96793817 | DE |
| 156 | 38.9 | 18.6302681992 | 208.8 | 266.2 | 169.46 | 347 | 230.98947078 | DE |
| 260 | 76.26 | 44.482034531 | 171.44 | 266.2 | 160.8 | 282 | 226.90478357 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 246.2 | -3.7 | -1.48 | 248.9 | 249.3 | 246.2 | 890 |
| 1737667620 | 249.9 | 0.9 | 0.36 | 249.4 | 250.2 | 248.4 | 875 |
| 1737581220 | 249 | -2 | -0.80 | 250.4 | 251.8 | 248.2 | 707 |
| 1737494820 | 251 | 2.4 | 0.97 | 248.8 | 251.4 | 248 | 462 |
| 1737408420 | 248.6 | -1.7 | -0.68 | 249.4 | 249.5 | 247.4 | 743 |
| 1737149220 | 250.3 | 2.8 | 1.13 | 248.5 | 250.8 | 248.5 | 248 |
| 1737062820 | 247.5 | 0.8 | 0.32 | 246.4 | 248.4 | 245.9 | 984 |
| 1736976420 | 246.7 | 1.7 | 0.69 | 246.3 | 248.4 | 241.5 | 2592 |
| 1736890020 | 245 | 1.3 | 0.53 | 244.1 | 246.5 | 243.3 | 587 |
| 1736803620 | 243.7 | 4 | 1.67 | 238.2 | 243.7 | 237.7 | 764 |
| 1736544420 | 239.7 | -3.2 | -1.32 | 243.1 | 243.1 | 238.5 | 451 |
| 1736458020 | 242.9 | 2 | 0.83 | 240.1 | 242.9 | 240.1 | 239 |
| 1736371620 | 240.9 | -1.3 | -0.54 | 241.1 | 241.9 | 240.1 | 208 |
| 1736285220 | 242.2 | 1.6 | 0.67 | 241.2 | 243.3 | 239.5 | 458 |
| 1736198820 | 240.6 | -4.2 | -1.72 | 245.1 | 245.6 | 240.6 | 631 |
| 1735939620 | 244.8 | 1.1 | 0.45 | 243.1 | 244.8 | 242.5 | 400 |
| 1735853220 | 243.7 | -0.7 | -0.29 | 244.2 | 248.4 | 243.5 | 450 |
| 1735594020 | 244.4 | -2.3 | -0.93 | 245.9 | 246.4 | 244.4 | 452 |
| 1735334820 | 246.7 | -0.3 | -0.12 | 249 | 249.1 | 244.7 | 418 |
| 1734989220 | 247 | -2.9 | -1.16 | 249.3 | 251.9 | 246.8 | 12471 |
| 1734730020 | 249.9 | -0.3 | -0.12 | 248.1 | 250.8 | 245.3 | 410 |
| 1734643620 | 250.2 | -2.9 | -1.15 | 251.6 | 253.8 | 248.7 | 384 |
| 1734557220 | 253.1 | -2 | -0.78 | 256.1 | 257 | 252.4 | 196 |
| 1734470820 | 255.1 | -1.6 | -0.62 | 255.5 | 257.1 | 255.1 | 233 |
| 1734384420 | 256.7 | -2.6 | -1.00 | 259.89999 | 260.1 | 256.7 | 564 |
| 1734125220 | 259.3 | -1.9 | -0.73 | 262 | 262.5 | 258.7 | 300 |
| 1734038820 | 261.2 | -0.6 | -0.23 | 259.6 | 261.2 | 258.7 | 307 |
| 1733952420 | 261.8 | 3.8 | 1.47 | 261.39999 | 261.8 | 259.8 | 130 |
| 1733866020 | 258 | -1.9 | -0.73 | 259.3 | 261.2 | 258 | 263 |
| 1733779620 | 259.89999 | 0.4 | 0.15 | 258.6 | 261.2 | 258.2 | 397 |
| 1733520420 | 259.5 | -0.7 | -0.27 | 260.8 | 261.5 | 259.2 | 231 |
| 1733434020 | 260.2 | -2.5 | -0.95 | 263 | 266 | 259.89999 | 687 |
| 1733347620 | 262.7 | -0.2 | -0.08 | 264 | 264 | 261.8 | 469 |
| 1733261220 | 262.89999 | -2.8 | -1.05 | 265.89999 | 265.89999 | 262 | 957 |
| 1733174820 | 265.7 | 2.1 | 0.80 | 263.1 | 266.2 | 263.1 | 548 |
| 1732915620 | 263.6 | -0.4 | -0.15 | 261.7 | 264.6 | 261 | 365 |
| 1732829220 | 264 | 2.4 | 0.92 | 261.3 | 264 | 261.3 | 134 |
| 1732742820 | 261.6 | -2.3 | -0.87 | 263.89999 | 263.89999 | 260.6 | 240 |
| 1732656420 | 263.89999 | 0.9 | 0.34 | 262.89999 | 263.89999 | 260.8 | 941 |
| 1732570020 | 263 | 0 | 0.00 | 262.1 | 264.5 | 261.5 | 525 |
| 1732310820 | 263 | 5.3 | 2.06 | 258.39999 | 263 | 258.39999 | 1383 |
| 1732224420 | 257.7 | 4.7 | 1.86 | 252.4 | 258 | 252.4 | 297 |
| 1732138020 | 253 | 0.7 | 0.28 | 252 | 254.4 | 252 | 701 |
| 1732051620 | 252.3 | -3.2 | -1.25 | 256 | 256 | 252.3 | 131 |
| 1731965220 | 255.5 | -0.6 | -0.23 | 256.3 | 256.7 | 254.2 | 482 |
| 1731705960 | 256.1 | -1.2 | -0.47 | 253.9 | 259.5 | 253.1 | 1502 |
| 1731619560 | 257.3 | -0.7 | -0.27 | 257.8 | 260 | 256.39999 | 406 |
| 1731533160 | 258 | 2 | 0.78 | 255.3 | 258 | 253 | 627 |
| 1731446820 | 256 | -1.7 | -0.66 | 258.3 | 258.89999 | 256 | 363 |
| 1731360420 | 257.7 | 3.4 | 1.34 | 254.7 | 258.7 | 253.5 | 596 |
| 1731101220 | 254.3 | 0.6 | 0.24 | 252.8 | 256.8 | 252.8 | 621 |
| 1731014760 | 253.7 | -2.8 | -1.09 | 257 | 257.2 | 251.8 | 1624 |
| 1730928360 | 256.5 | 12.1 | 4.95 | 244.4 | 259.3 | 244.4 | 1624 |
| 1730841960 | 244.4 | 1.5 | 0.62 | 241.8 | 244.4 | 241.5 | 171 |
| 1730755560 | 242.9 | -0.1 | -0.04 | 242.2 | 242.9 | 240 | 991 |
| 1730496360 | 243 | 1.9 | 0.79 | 240.9 | 243 | 240.2 | 428 |
| 1730409960 | 241.1 | -1.3 | -0.54 | 241.8 | 244.7 | 241.1 | 760 |
| 1730323560 | 242.4 | 4.4 | 1.85 | 235.8 | 244.3 | 235.1 | 757 |
| 1730237160 | 238 | 0.1 | 0.04 | 238.1 | 238.4 | 235.8 | 251 |
| 1730150760 | 237.9 | 1.1 | 0.46 | 236.8 | 239.1 | 235.5 | 728 |
| 1729888020 | 236.8 | 0.3 | 0.13 | 236.5 | 237.8 | 235.5 | 246 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
