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 | 3.5 | 1.5538290788 | 225.25 | 237 | 224.6 | 2531 | 232.40016198 | DE |
| 4 | -0.3 | -0.130975769483 | 229.05 | 237 | 221.75 | 2362 | 228.5802699 | DE |
| 12 | 17.7 | 8.38663823738 | 211.05 | 239.45 | 208.75 | 2608 | 227.75549477 | DE |
| 26 | 54.75 | 31.4655172414 | 174 | 239.45 | 173.48 | 2793 | 214.00298524 | DE |
| 52 | 67.81 | 42.1337144277 | 160.94 | 239.45 | 134.28 | 2326 | 191.94284511 | DE |
| 156 | 95.75 | 71.992481203 | 133 | 239.45 | 110.1 | 2179 | 160.09711793 | DE |
| 260 | 150.63 | 192.818740399 | 78.12 | 239.45 | 61.8 | 2013 | 138.47525002 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 232.5 | 0.5 | 0.22 | 231.9 | 232.5 | 229.05 | 2186 |
| 1721075160 | 232 | -3 | -1.28 | 234 | 235.5 | 231.3 | 2409 |
| 1720815960 | 235 | 5.7 | 2.49 | 230.15 | 237 | 229.9 | 4764 |
| 1720729560 | 229.3 | 0.85 | 0.37 | 228.5 | 230 | 227.05 | 1628 |
| 1720643220 | 228.45 | 3.1 | 1.38 | 225.25 | 228.45 | 224.6 | 1669 |
| 1720556760 | 225.35 | -3.15 | -1.38 | 228.95 | 229.1 | 224 | 2753 |
| 1720470360 | 228.5 | 0.25 | 0.11 | 227.3 | 231.05 | 226.5 | 3527 |
| 1720211220 | 228.25 | -2.45 | -1.06 | 230.55 | 231.85 | 227.5 | 1211 |
| 1720124820 | 230.7 | 1.45 | 0.63 | 228.5 | 230.95 | 228.5 | 1648 |
| 1720038420 | 229.25 | 4.35 | 1.93 | 225.9 | 230.2 | 225.9 | 2713 |
| 1719952020 | 224.9 | -1.1 | -0.49 | 225.25 | 225.55 | 221.75 | 2571 |
| 1719865620 | 226 | 0.8 | 0.36 | 229 | 229.55 | 224.5 | 2390 |
| 1719606420 | 225.2 | -1.8 | -0.79 | 227 | 227.25 | 222.9 | 2674 |
| 1719520020 | 227 | -0.45 | -0.20 | 227.9 | 228.45 | 226.15 | 1648 |
| 1719433620 | 227.45 | 0.15 | 0.07 | 228.35 | 229.25 | 225.75 | 3070 |
| 1719347160 | 227.3 | 0.5 | 0.22 | 226.65 | 227.6 | 225.1 | 3383 |
| 1719260820 | 226.8 | 0.25 | 0.11 | 226.85 | 229.1 | 226.35 | 2277 |
| 1719001620 | 226.55 | -2.8 | -1.22 | 228.95 | 229.25 | 224.8 | 1455 |
| 1718915160 | 229.35 | 3.1 | 1.37 | 226.55 | 229.8 | 226.2 | 1809 |
| 1718828820 | 226.25 | -1.9 | -0.83 | 229.05 | 229.05 | 225.6 | 1455 |
| 1718742360 | 228.15 | 4.25 | 1.90 | 227.5 | 228.5 | 224.9 | 2835 |
| 1718656020 | 223.9 | 2.4 | 1.08 | 222.85 | 224.55 | 221 | 2896 |
| 1718396820 | 221.5 | -9.15 | -3.97 | 230.85 | 230.85 | 219.8 | 2568 |
| 1718310420 | 230.65 | -5.55 | -2.35 | 236.25 | 236.9 | 229.25 | 2066 |
| 1718224020 | 236.2 | 9.95 | 4.40 | 226.45 | 237.4 | 226.25 | 2906 |
| 1718137620 | 226.25 | -2.2 | -0.96 | 229.2 | 230.4 | 224.25 | 3548 |
| 1718051220 | 228.45 | 1.4 | 0.62 | 227.15 | 228.45 | 223.6 | 3091 |
| 1717792020 | 227.05 | -1.9 | -0.83 | 228.8 | 229.25 | 223.85 | 2019 |
| 1717705620 | 228.95 | -0.2 | -0.09 | 227.8 | 231.65 | 227.8 | 2589 |
| 1717619220 | 229.15 | 3.55 | 1.57 | 224.3 | 231.15 | 224.3 | 2130 |
| 1717532820 | 225.6 | -1.35 | -0.59 | 226.5 | 227.15 | 223.05 | 2091 |
| 1717446420 | 226.95 | -0.75 | -0.33 | 229.6 | 230.1 | 225.75 | 2689 |
| 1717187220 | 227.7 | -1.8 | -0.78 | 229 | 230.1 | 225.95 | 1905 |
| 1717100820 | 229.5 | 0.7 | 0.31 | 227.5 | 232.3 | 226.65 | 4961 |
| 1717014420 | 228.8 | -3.7 | -1.59 | 234.45 | 234.45 | 226.4 | 5440 |
| 1716928020 | 232.5 | -5.3 | -2.23 | 235.7 | 236.15 | 230.7 | 3065 |
| 1716841560 | 237.8 | 0.05 | 0.02 | 238.6 | 238.65 | 236.45 | 2718 |
| 1716582420 | 237.75 | 2.75 | 1.17 | 236.2 | 239.45 | 233.05 | 2487 |
| 1716496020 | 235 | 1.65 | 0.71 | 234.45 | 237.9 | 233.75 | 3065 |
| 1716409620 | 233.35 | 1.7 | 0.73 | 232.5 | 234.45 | 231.5 | 2312 |
| 1716323160 | 231.65 | 0 | 0.00 | 231.1 | 233 | 229.95 | 3541 |
| 1716236760 | 231.65 | 2.75 | 1.20 | 230.1 | 232 | 229.4 | 511 |
| 1715977620 | 228.9 | -4.2 | -1.80 | 232.85 | 233.6 | 227.95 | 2300 |
| 1715891220 | 233.1 | -5.25 | -2.20 | 238.4 | 238.4 | 232.3 | 1593 |
| 1715804820 | 238.35 | 3.7 | 1.58 | 234.75 | 238.35 | 233.85 | 1904 |
| 1715718420 | 234.65 | 0.2 | 0.09 | 233.95 | 235 | 232 | 2476 |
| 1715631960 | 234.45 | -0.2 | -0.09 | 234.5 | 234.95 | 232.35 | 4308 |
| 1715372820 | 234.65 | 4.1 | 1.78 | 230.75 | 234.65 | 230 | 4032 |
| 1715286420 | 230.55 | 3.15 | 1.39 | 226.95 | 230.55 | 225.9 | 706 |
| 1715200020 | 227.4 | 5.25 | 2.36 | 222.05 | 227.5 | 221.95 | 4765 |
| 1715113620 | 222.15 | 1.45 | 0.66 | 220.45 | 222.7 | 218.9 | 2976 |
| 1715027220 | 220.7 | 3.9 | 1.80 | 215.95 | 220.7 | 215.95 | 3597 |
| 1714768020 | 216.8 | 1.7 | 0.79 | 215.3 | 217.25 | 214.3 | 1980 |
| 1714681560 | 215.1 | 0.05 | 0.02 | 214.5 | 215.15 | 212.65 | 2336 |
| 1714508820 | 215.05 | -1.35 | -0.62 | 216.15 | 217.4 | 214.6 | 2129 |
| 1714422420 | 216.4 | -0.4 | -0.18 | 218.1 | 219.85 | 215.75 | 2857 |
| 1714163220 | 216.8 | 5.05 | 2.38 | 213.1 | 218.05 | 213.05 | 3371 |
| 1714076820 | 211.75 | -2.2 | -1.03 | 213.95 | 214.05 | 208.75 | 2157 |
| 1713990420 | 213.95 | 3.5 | 1.66 | 211.05 | 215.15 | 208.95 | 3603 |
| 1713903960 | 210.45 | 4.5 | 2.18 | 205.55 | 211.25 | 205.55 | 5291 |
| 1713817560 | 205.95 | -2.4 | -1.15 | 208.75 | 209 | 204.55 | 8687 |
| 1713558420 | 208.35 | -5.4 | -2.53 | 212.05 | 213.3 | 207.65 | 3676 |
| 1713472020 | 213.75 | 4.95 | 2.37 | 210.25 | 216.7 | 210 | 1964 |
| 1713385620 | 208.8 | -1.1 | -0.52 | 208.4 | 212.15 | 207.1 | 2673 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
