News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.5 | -1.35501355014 | 258.3 | 260 | 253 | 676 | 256.50029586 | DE |
| 4 | 15.9 | 6.65550439514 | 238.9 | 260 | 235.1 | 662 | 249.54397886 | DE |
| 12 | 32.7 | 14.7230977037 | 222.1 | 260 | 217.6 | 572 | 237.85406926 | DE |
| 26 | 22.8 | 9.8275862069 | 232 | 260 | 214 | 650 | 228.23623852 | DE |
| 52 | 34.6 | 15.7129881926 | 220.2 | 260 | 214 | 694 | 232.53888388 | DE |
| 156 | 40.1 | 18.6772240335 | 214.7 | 260 | 169.46 | 305 | 227.81628066 | DE |
| 260 | 83.36 | 48.623425105 | 171.44 | 260 | 160.8 | 259 | 223.6854161 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729801560 | 236.5 | -1.5 | -0.63 | 237.7 | 237.9 | 235.8 | 334 |
| 1729715160 | 238 | -0.1 | -0.04 | 238 | 239.5 | 237 | 168 |
| 1729628760 | 238.1 | -1.9 | -0.79 | 238.9 | 238.9 | 236 | 566 |
| 1729542360 | 240 | -0.6 | -0.25 | 241 | 241 | 238.4 | 168 |
| 1729283160 | 240.6 | 1.2 | 0.50 | 240.8 | 241.3 | 238.5 | 665 |
| 1729196760 | 239.4 | -0.5 | -0.21 | 240.9 | 241.7 | 239.4 | 497 |
| 1729110360 | 239.9 | -2 | -0.83 | 239.2 | 241.1 | 239.2 | 214 |
| 1729023960 | 241.9 | 1.7 | 0.71 | 241 | 243.2 | 238.3 | 837 |
| 1728937620 | 240.2 | 2.2 | 0.92 | 238.2 | 240.2 | 237.5 | 697 |
| 1728678360 | 238 | 2.6 | 1.10 | 235.3 | 238.5 | 233.7 | 402 |
| 1728591960 | 235.4 | -1 | -0.42 | 236.2 | 236.3 | 234.8 | 246 |
| 1728505560 | 236.4 | 2.7 | 1.16 | 232.3 | 236.4 | 232.3 | 493 |
| 1728419160 | 233.7 | 0.7 | 0.30 | 232.5 | 233.8 | 231.1 | 540 |
| 1728332760 | 233 | -1.2 | -0.51 | 237 | 237 | 233 | 662 |
| 1728073560 | 234.2 | 0.2 | 0.09 | 236.4 | 239 | 234.1 | 817 |
| 1727987220 | 234 | -3.2 | -1.35 | 237.6 | 237.6 | 234 | 243 |
| 1727900820 | 237.2 | 2.1 | 0.89 | 235 | 238 | 235 | 565 |
| 1727814420 | 235.1 | -0.5 | -0.21 | 234.5 | 236.8 | 234.5 | 347 |
| 1727728020 | 235.6 | -0.3 | -0.13 | 236 | 236 | 232.8 | 532 |
| 1727468760 | 235.9 | 1.9 | 0.81 | 235 | 239 | 234 | 735 |
| 1727382360 | 234 | 1.8 | 0.78 | 231.7 | 235.3 | 231.7 | 883 |
| 1727295960 | 232.2 | 1.9 | 0.83 | 229.9 | 232.2 | 229.7 | 399 |
| 1727209560 | 230.3 | 0.6 | 0.26 | 231 | 233.2 | 229.7 | 594 |
| 1727123160 | 229.7 | 1.6 | 0.70 | 227.6 | 230.5 | 227.6 | 521 |
| 1726864020 | 228.1 | -2.6 | -1.13 | 230.4 | 231.9 | 228 | 313 |
| 1726777560 | 230.7 | 2.6 | 1.14 | 228.8 | 231 | 228.2 | 399 |
| 1726691220 | 228.1 | -1.1 | -0.48 | 228.8 | 229.9 | 228.1 | 192 |
| 1726604760 | 229.2 | -0.2 | -0.09 | 228.7 | 232.3 | 228.5 | 801 |
| 1726518420 | 229.4 | 1.5 | 0.66 | 227.4 | 229.4 | 226.2 | 313 |
| 1726259160 | 227.9 | 3.2 | 1.42 | 224.8 | 227.9 | 223.6 | 415 |
| 1726172760 | 224.7 | 0.7 | 0.31 | 224.2 | 225.2 | 222 | 111 |
| 1726086360 | 224 | -0.4 | -0.18 | 223.7 | 224 | 220 | 388 |
| 1725999960 | 224.4 | 1.5 | 0.67 | 223.6 | 224.6 | 221.7 | 229 |
| 1725913620 | 222.9 | 2.5 | 1.13 | 220.4 | 224 | 220.3 | 217 |
| 1725654360 | 220.4 | 0.9 | 0.41 | 217.8 | 222 | 217.8 | 2344 |
| 1725567960 | 219.5 | -1.3 | -0.59 | 220.2 | 221.9 | 217.6 | 495 |
| 1725481560 | 220.8 | -5.3 | -2.34 | 225.7 | 226.1 | 219.9 | 573 |
| 1725395160 | 226.1 | -3.2 | -1.40 | 229.1 | 229.3 | 225.8 | 535 |
| 1725308760 | 229.3 | 2.3 | 1.01 | 229.6 | 229.9 | 228.1 | 451 |
| 1725049560 | 227 | 0.7 | 0.31 | 226.9 | 227.9 | 225.7 | 499 |
| 1724963160 | 226.3 | 3.6 | 1.62 | 223.3 | 226.3 | 223.3 | 383 |
| 1724876760 | 222.7 | -0.6 | -0.27 | 224.3 | 225.1 | 222.7 | 423 |
| 1724790420 | 223.3 | 0.2 | 0.09 | 222.1 | 223.7 | 221.8 | 923 |
| 1724704020 | 223.1 | 3 | 1.36 | 221.3 | 223.6 | 220.1 | 722 |
| 1724444820 | 220.1 | -1.7 | -0.77 | 221.8 | 223 | 220.1 | 259 |
| 1724358420 | 221.8 | 0.8 | 0.36 | 222.1 | 222.8 | 220.4 | 639 |
| 1724271960 | 221 | 2.4 | 1.10 | 218.6 | 221 | 218.5 | 423 |
| 1724185560 | 218.6 | 0 | 0.00 | 218.6 | 219.1 | 217.4 | 591 |
| 1724099220 | 218.6 | -1 | -0.46 | 222 | 222 | 218.1 | 885 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
