News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.7 | 2.11378457387 | 222.35 | 228.95 | 215 | 1334 | 221.91305489 | DE |
| 4 | 19.05 | 9.15865384615 | 208 | 228.95 | 204.05 | 1319 | 216.58970884 | DE |
| 12 | 5.5 | 2.48250959151 | 221.55 | 231.9 | 203.5 | 1384 | 214.16780866 | DE |
| 26 | -0.05 | -0.0220167327169 | 227.1 | 238.5 | 203.5 | 1284 | 220.61358334 | DE |
| 52 | 16.85 | 8.01617507136 | 210.2 | 238.5 | 189.3 | 1200 | 214.42769747 | DE |
| 156 | 43.7 | 23.8341968912 | 183.35 | 252.1 | 168.45 | 595 | 211.23925613 | DE |
| 260 | 79.33 | 53.7029515299 | 147.72 | 252.1 | 103.42 | 454 | 205.0506986 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 226.6 | 1.95 | 0.87 | 223.05 | 228.95 | 223.05 | 742 |
| 1722284760 | 224.65 | 1.15 | 0.51 | 221.3 | 225.9 | 221.1 | 1853 |
| 1722025620 | 223.5 | 6.3 | 2.90 | 217.65 | 223.5 | 216.75 | 1503 |
| 1721939160 | 217.2 | -3.5 | -1.59 | 220.35 | 221.55 | 215 | 1072 |
| 1721852820 | 220.7 | -0.35 | -0.16 | 219.3 | 221.3 | 216.85 | 1346 |
| 1721766420 | 221.05 | -2.4 | -1.07 | 222.35 | 225.25 | 221.05 | 894 |
| 1721677800 | 223.45 | 0.15 | 0.07 | 222.95 | 224.6 | 221.2 | 1014 |
| 1721420760 | 223.3 | 0.25 | 0.11 | 222.35 | 224.55 | 221.85 | 1179 |
| 1721334360 | 223.05 | 0.55 | 0.25 | 223.95 | 224.7 | 221.75 | 2041 |
| 1721248020 | 222.5 | -1.2 | -0.54 | 222 | 224.8 | 221.2 | 1121 |
| 1721161560 | 223.7 | 6.8 | 3.14 | 215.85 | 223.7 | 214.55 | 1694 |
| 1721075160 | 216.9 | 4.65 | 2.19 | 212.7 | 216.95 | 210.9 | 1406 |
| 1720815960 | 212.25 | 1.35 | 0.64 | 209.85 | 213.25 | 209.5 | 1506 |
| 1720729560 | 210.9 | 4.65 | 2.25 | 205.95 | 210.9 | 204.75 | 905 |
| 1720643220 | 206.25 | 1.15 | 0.56 | 204.05 | 206.8 | 204.05 | 1079 |
| 1720556760 | 205.1 | -0.15 | -0.07 | 205.6 | 208.1 | 204.05 | 556 |
| 1720470360 | 205.25 | -2.75 | -1.32 | 208.45 | 208.7 | 205.2 | 1467 |
| 1720211220 | 208 | -3.75 | -1.77 | 209.8 | 210.65 | 206.15 | 1544 |
| 1720124820 | 211.75 | 2.35 | 1.12 | 209.9 | 212.5 | 208.5 | 2659 |
| 1720038420 | 209.4 | -0.55 | -0.26 | 208.9 | 211.05 | 208.35 | 814 |
| 1719952020 | 209.95 | 0.4 | 0.19 | 208 | 209.95 | 207.45 | 724 |
| 1719865620 | 209.55 | -1 | -0.47 | 214 | 214 | 208.8 | 1617 |
| 1719606420 | 210.55 | 1.8 | 0.86 | 208.55 | 211.55 | 208.4 | 831 |
| 1719520020 | 208.75 | -0.25 | -0.12 | 208.95 | 210.45 | 207.65 | 700 |
| 1719433620 | 209 | -0.4 | -0.19 | 208.55 | 210.75 | 208.55 | 871 |
| 1719347160 | 209.4 | -1.35 | -0.64 | 212.05 | 212.45 | 205.05 | 983 |
| 1719260820 | 210.75 | -0.8 | -0.38 | 212.15 | 213.7 | 210.05 | 954 |
| 1719001620 | 211.55 | 0.9 | 0.43 | 210.95 | 211.8 | 208.65 | 5999 |
| 1718915160 | 210.65 | 3.15 | 1.52 | 208.75 | 210.95 | 206.7 | 745 |
| 1718828820 | 207.5 | 0.55 | 0.27 | 206.3 | 210 | 205.9 | 863 |
| 1718742360 | 206.95 | 0.85 | 0.41 | 207.65 | 208.05 | 205.05 | 5059 |
| 1718656020 | 206.1 | -1.55 | -0.75 | 208.4 | 208.85 | 203.5 | 4531 |
| 1718396820 | 207.65 | 0.1 | 0.05 | 207.85 | 207.85 | 205.05 | 1152 |
| 1718310420 | 207.55 | -2.5 | -1.19 | 210.4 | 210.8 | 205.9 | 1279 |
| 1718224020 | 210.05 | -1.9 | -0.90 | 211 | 213.75 | 209 | 1783 |
| 1718137620 | 211.95 | -0.75 | -0.35 | 211.45 | 214.6 | 211.05 | 1047 |
| 1718051220 | 212.7 | 0.65 | 0.31 | 212.65 | 212.85 | 210.4 | 738 |
| 1717792020 | 212.05 | 2.15 | 1.02 | 209.5 | 213 | 209.2 | 996 |
| 1717705620 | 209.9 | -0.15 | -0.07 | 208.55 | 211.15 | 208.55 | 1378 |
| 1717619220 | 210.05 | 1.15 | 0.55 | 210.7 | 210.75 | 208.05 | 716 |
| 1717532820 | 208.9 | -0.9 | -0.43 | 208.35 | 211.45 | 208.15 | 433 |
| 1717446420 | 209.8 | -4.6 | -2.15 | 216 | 216.1 | 208.75 | 1412 |
| 1717187220 | 214.4 | 2.95 | 1.40 | 209.75 | 214.4 | 208.95 | 1079 |
| 1717100820 | 211.45 | 1.25 | 0.59 | 207.05 | 211.45 | 206.25 | 296 |
| 1717014420 | 210.2 | -0.95 | -0.45 | 210.05 | 211.85 | 207.2 | 684 |
| 1716928020 | 211.15 | -1.2 | -0.57 | 210.7 | 213.85 | 210.05 | 2283 |
| 1716841560 | 212.35 | -1.4 | -0.65 | 212.95 | 214.8 | 210 | 2855 |
| 1716582420 | 213.75 | -0.8 | -0.37 | 214.15 | 216.3 | 212.6 | 1589 |
| 1716496020 | 214.55 | -1.95 | -0.90 | 218 | 218.2 | 213.75 | 1242 |
| 1716409620 | 216.5 | -0.35 | -0.16 | 215.45 | 218 | 214.95 | 1275 |
| 1716323160 | 216.85 | -8.25 | -3.67 | 224.9 | 225.3 | 216.05 | 2022 |
| 1716236760 | 225.1 | 0.75 | 0.33 | 225.05 | 226.9 | 222.95 | 75 |
| 1715977620 | 224.35 | -2.8 | -1.23 | 227.35 | 228.8 | 222.5 | 2321 |
| 1715891220 | 227.15 | 0.4 | 0.18 | 227.8 | 227.85 | 225.8 | 738 |
| 1715804820 | 226.75 | 0.1 | 0.04 | 227.2 | 229 | 225.25 | 1735 |
| 1715718420 | 226.65 | -1.2 | -0.53 | 227.75 | 228.8 | 225.55 | 509 |
| 1715631960 | 227.85 | -1.8 | -0.78 | 230 | 231.9 | 227.85 | 1005 |
| 1715372820 | 229.65 | 1.55 | 0.68 | 230.6 | 231.7 | 228.55 | 853 |
| 1715286420 | 228.1 | -1.3 | -0.57 | 227.8 | 230.95 | 226.4 | 225 |
| 1715200020 | 229.4 | 4.95 | 2.21 | 224.9 | 229.4 | 224.25 | 564 |
| 1715113620 | 224.45 | 1.6 | 0.72 | 221.55 | 225.8 | 221.25 | 1199 |
| 1715027220 | 222.85 | -0.45 | -0.20 | 224.5 | 226.65 | 222 | 1622 |
| 1714768020 | 223.3 | 2 | 0.90 | 223.65 | 225.5 | 221.9 | 772 |
| 1714681560 | 221.3 | -0.75 | -0.34 | 220.05 | 222.2 | 218.15 | 946 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
