News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.9 | 2.23104556627 | 264.45 | 275.3 | 264.39999 | 64 | 272.8995283 | DE |
| 4 | 27.35 | 11.2551440329 | 243 | 275.3 | 228 | 139 | 259.73142572 | DE |
| 12 | 63.75 | 30.8567279768 | 206.6 | 275.3 | 201.25 | 108 | 240.4887007 | DE |
| 26 | 54.35 | 25.162037037 | 216 | 275.3 | 182.74 | 120 | 224.57347366 | DE |
| 52 | 83.07 | 44.3560444255 | 187.28 | 275.3 | 182.74 | 150 | 221.89858744 | DE |
| 156 | 139.55 | 106.689602446 | 130.8 | 275.3 | 126 | 115 | 185.22147854 | DE |
| 260 | 165.29 | 157.32914525 | 105.06 | 275.3 | 94.23 | 122 | 168.38957558 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732742820 | 270.05 | -4.55 | -1.66 | 272.7 | 272.7 | 270.05 | 32 |
| 1732656420 | 274.6 | 0.05 | 0.02 | 273.7 | 275.3 | 272.35 | 47 |
| 1732570020 | 274.55 | 1.7 | 0.62 | 273.8 | 274.7 | 273.14999 | 123 |
| 1732310820 | 272.85 | 2 | 0.74 | 273.5 | 273.5 | 272.85 | 23 |
| 1732224420 | 270.85 | 5.55 | 2.09 | 264.45 | 270.85 | 264.39999 | 93 |
| 1732138020 | 265.3 | 4.1 | 1.57 | 265.39999 | 266.2 | 264.14999 | 178 |
| 1732051620 | 261.2 | -5.45 | -2.04 | 265.39999 | 265.39999 | 261.2 | 132 |
| 1731965220 | 266.64999 | 2.3 | 0.87 | 265.55 | 266.64999 | 262.55 | 76 |
| 1731705960 | 264.35 | -6.55 | -2.42 | 266.55 | 268.39999 | 263.3 | 55 |
| 1731619560 | 270.89999 | -1.7 | -0.62 | 270.89999 | 273.75 | 270.89999 | 112 |
| 1731533160 | 272.6 | 2.95 | 1.09 | 267.95 | 273.64999 | 267.95 | 58 |
| 1731446820 | 269.64999 | 1.5 | 0.56 | 269.55 | 270.14999 | 267.64999 | 143 |
| 1731360420 | 268.14999 | 6.7 | 2.56 | 263.3 | 268.6 | 261.39999 | 175 |
| 1731101220 | 261.45 | 3.95 | 1.53 | 256.7 | 261.5 | 256.55 | 187 |
| 1731014760 | 257.5 | -0.2 | -0.08 | 256 | 257.5 | 254 | 196 |
| 1730928360 | 257.7 | 19.65 | 8.25 | 245.35 | 257.7 | 245.35 | 737 |
| 1730841960 | 238.05 | 4.15 | 1.77 | 234.95 | 238.05 | 234.55 | 99 |
| 1730755560 | 233.9 | -6.45 | -2.68 | 240.05 | 240.05 | 228 | 185 |
| 1730496360 | 240.35 | -0.35 | -0.15 | 238 | 242.7 | 238 | 82 |
| 1730409960 | 240.7 | -2.65 | -1.09 | 243 | 243.1 | 240.4 | 48 |
| 1730323560 | 243.35 | -0.75 | -0.31 | 244 | 244 | 243.35 | 26 |
| 1730237160 | 244.1 | 2.2 | 0.91 | 241.3 | 244.85 | 241.3 | 85 |
| 1730150760 | 241.9 | -1.4 | -0.58 | 244.4 | 244.4 | 241.55 | 47 |
| 1729888020 | 243.3 | 2.1 | 0.87 | 240.05 | 243.3 | 240.05 | 4 |
| 1729801560 | 241.2 | 1.6 | 0.67 | 238.45 | 241.2 | 237.55 | 119 |
| 1729715160 | 239.6 | -4.85 | -1.98 | 244.15 | 246.35 | 237.5 | 243 |
| 1729628760 | 244.45 | -0.35 | -0.14 | 243 | 244.45 | 243 | 27 |
| 1729542360 | 244.8 | 1.1 | 0.45 | 245.6 | 245.6 | 243.7 | 102 |
| 1729283160 | 243.7 | -0.5 | -0.20 | 244.8 | 244.85 | 243.7 | 15 |
| 1729196760 | 244.2 | 4.1 | 1.71 | 243.85 | 244.2 | 242.9 | 51 |
| 1729110360 | 240.1 | 1 | 0.42 | 238.25 | 240.1 | 238.25 | 16 |
| 1729023960 | 239.1 | -0.4 | -0.17 | 241.4 | 241.4 | 239.1 | 94 |
| 1728937620 | 239.5 | -0.95 | -0.40 | 240.65 | 241.05 | 238.85 | 96 |
| 1728678360 | 240.45 | 1.55 | 0.65 | 237.55 | 240.85 | 237.55 | 38 |
| 1728591960 | 238.9 | -0.25 | -0.10 | 240 | 240 | 237.25 | 60 |
| 1728505560 | 239.15 | 5.05 | 2.16 | 232.85 | 239.25 | 232.85 | 100 |
| 1728419160 | 234.1 | 2.3 | 0.99 | 231.4 | 234.1 | 231.25 | 134 |
| 1728332760 | 231.8 | 0.8 | 0.35 | 232.75 | 232.75 | 231.8 | 8 |
| 1728073560 | 231 | 5.9 | 2.62 | 227.3 | 231.5 | 227.3 | 103 |
| 1727987220 | 225.1 | 0.2 | 0.09 | 223.8 | 225.1 | 223.75 | 73 |
| 1727900820 | 224.9 | 2 | 0.90 | 221 | 224.9 | 220.85 | 13 |
| 1727814420 | 222.9 | -2.1 | -0.93 | 222.2 | 224.75 | 219.9 | 55 |
| 1727728020 | 225 | -1.4 | -0.62 | 227.45 | 227.45 | 224.85 | 69 |
| 1727468760 | 226.4 | 2.4 | 1.07 | 225 | 227.35 | 225 | 731 |
| 1727382360 | 224 | 2.9 | 1.31 | 222.05 | 224 | 222.05 | 76 |
| 1727295960 | 221.1 | 0.2 | 0.09 | 221.6 | 221.6 | 220 | 35 |
| 1727209560 | 220.9 | 2.4 | 1.10 | 216.55 | 220.9 | 216.55 | 38 |
| 1727123160 | 218.5 | 1.2 | 0.55 | 218.45 | 220.8 | 218.45 | 58 |
| 1726864020 | 217.3 | -1.2 | -0.55 | 218 | 219.85 | 216.5 | 72 |
| 1726777560 | 218.5 | 4.95 | 2.32 | 214.95 | 220 | 214.95 | 214 |
| 1726691220 | 213.55 | 2.4 | 1.14 | 212.9 | 214.8 | 211.25 | 410 |
| 1726604760 | 211.15 | 2.05 | 0.98 | 208.45 | 211.15 | 208.25 | 18 |
| 1726518420 | 209.1 | 0.55 | 0.26 | 209.2 | 211.45 | 209.1 | 12 |
| 1726259160 | 208.55 | 1.65 | 0.80 | 207.65 | 208.75 | 207.65 | 16 |
| 1726172760 | 206.9 | 3.8 | 1.87 | 206.05 | 206.9 | 206.05 | 246 |
| 1726086360 | 203.1 | 0.5 | 0.25 | 204.45 | 204.45 | 203.1 | 7 |
| 1725999960 | 202.6 | -4.4 | -2.13 | 206.1 | 207.45 | 201.25 | 133 |
| 1725913620 | 207 | 0.6 | 0.29 | 207.45 | 208.55 | 207 | 15 |
| 1725654360 | 206.4 | -0.6 | -0.29 | 205.4 | 207.45 | 205.4 | 8 |
| 1725567960 | 207 | 0.55 | 0.27 | 206.6 | 207.8 | 205.85 | 44 |
| 1725481560 | 206.45 | -4.45 | -2.11 | 207.55 | 207.85 | 206.3 | 290 |
| 1725395160 | 210.9 | -1.8 | -0.85 | 211.35 | 212.25 | 210.9 | 74 |
| 1725308760 | 212.7 | 2.55 | 1.21 | 211.6 | 212.7 | 210.95 | 76 |
| 1725049560 | 210.15 | 1.5 | 0.72 | 209.95 | 211.2 | 209.95 | 112 |
| 1724963160 | 208.65 | 4.95 | 2.43 | 206.45 | 210 | 205.45 | 160 |
| 1724876760 | 203.7 | -0.5 | -0.24 | 203.7 | 203.7 | 203.7 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
