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 | -7.3 | -3.16154179298 | 230.9 | 232.2 | 221.6 | 216 | 227.4116451 | DE |
| 4 | 18.3 | 8.91378470531 | 205.3 | 232.2 | 204.8 | 348 | 219.74121622 | DE |
| 12 | 23.1 | 11.5211970075 | 200.5 | 242.7 | 200.4 | 497 | 215.55403795 | DE |
| 26 | 53 | 31.0668229777 | 170.6 | 242.7 | 169.05 | 365 | 207.83701366 | DE |
| 52 | 21.5 | 10.6382978723 | 202.1 | 242.7 | 156.4 | 322 | 196.74820119 | DE |
| 156 | 25.55 | 12.9007826306 | 198.05 | 242.7 | 146 | 187 | 188.83321146 | DE |
| 260 | -8.15 | -3.5167206041 | 231.75 | 289.4 | 146 | 160 | 195.30244694 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739395620 | 222.4 | -3.7 | -1.64 | 225.3 | 226.2 | 221.6 | 224 |
| 1739309220 | 226.1 | -4 | -1.74 | 230.6 | 230.8 | 226 | 196 |
| 1739222820 | 230.1 | 1.2 | 0.52 | 229.8 | 231.6 | 228.7 | 218 |
| 1738963620 | 228.9 | -0.4 | -0.17 | 231.2 | 231.9 | 228.9 | 112 |
| 1738877220 | 229.3 | 3.8 | 1.69 | 230.9 | 232.2 | 229.3 | 332 |
| 1738790820 | 225.5 | 0.3 | 0.13 | 223.9 | 225.5 | 223.7 | 38 |
| 1738704420 | 225.2 | -3.5 | -1.53 | 226.7 | 226.7 | 223.1 | 410 |
| 1738618020 | 228.7 | 2.6 | 1.15 | 224.1 | 228.7 | 223.7 | 596 |
| 1738358820 | 226.1 | -1.9 | -0.83 | 229.1 | 230 | 226.1 | 182 |
| 1738272420 | 228 | 5.3 | 2.38 | 223.2 | 228 | 223.2 | 191 |
| 1738186020 | 222.7 | -0.3 | -0.13 | 222 | 224.2 | 220.5 | 407 |
| 1738099620 | 223 | 9.1 | 4.25 | 215.3 | 224.7 | 215.3 | 367 |
| 1738013220 | 213.9 | 0.2 | 0.09 | 211.2 | 216.8 | 206 | 760 |
| 1737754020 | 213.7 | 1 | 0.47 | 212 | 213.7 | 211 | 142 |
| 1737667620 | 212.7 | -6.3 | -2.88 | 212 | 215 | 209 | 880 |
| 1737581220 | 219 | 4.8 | 2.24 | 214.8 | 220 | 213.7 | 961 |
| 1737494820 | 214.2 | 6 | 2.88 | 208.9 | 214.2 | 208.9 | 229 |
| 1737408420 | 208.2 | -2.8 | -1.33 | 209.7 | 210 | 208 | 245 |
| 1737149220 | 211 | 3 | 1.44 | 208.6 | 211.2 | 208.5 | 181 |
| 1737062820 | 208 | 2 | 0.97 | 205.3 | 209.8 | 204.8 | 285 |
| 1736976420 | 206 | 2.6 | 1.28 | 205.4 | 209 | 204.2 | 166 |
| 1736890020 | 203.4 | -4.6 | -2.21 | 207.3 | 208.8 | 203.1 | 511 |
| 1736803620 | 208 | -3.8 | -1.79 | 211.1 | 212 | 206.8 | 2235 |
| 1736544420 | 211.8 | 0.5 | 0.24 | 211 | 213 | 209.4 | 356 |
| 1736458020 | 211.3 | 1.4 | 0.67 | 210.1 | 211.3 | 210.1 | 51 |
| 1736371620 | 209.9 | 5.1 | 2.49 | 205.3 | 209.9 | 204 | 997 |
| 1736285220 | 204.8 | 0.1 | 0.05 | 205 | 207.2 | 203.6 | 383 |
| 1736198820 | 204.7 | -3.1 | -1.49 | 207 | 208.2 | 204.7 | 399 |
| 1735939620 | 207.8 | 2.2 | 1.07 | 207 | 208.3 | 204.7 | 659 |
| 1735853220 | 205.6 | 2.6 | 1.28 | 202.9 | 209 | 202.9 | 854 |
| 1735594020 | 203 | -0.9 | -0.44 | 204.2 | 205.1 | 203 | 128 |
| 1735334820 | 203.9 | -10.6 | -4.94 | 211 | 211 | 202.7 | 1242 |
| 1734989220 | 214.5 | -0.6 | -0.28 | 215.9 | 216.9 | 212.9 | 166 |
| 1734730020 | 215.1 | 2.9 | 1.37 | 213.2 | 216.6 | 209.2 | 537 |
| 1734643620 | 212.2 | -2.4 | -1.12 | 214.3 | 214.3 | 210.1 | 629 |
| 1734557220 | 214.6 | -1.9 | -0.88 | 216.3 | 218.1 | 214.6 | 453 |
| 1734470820 | 216.5 | 4.1 | 1.93 | 213 | 216.5 | 211.5 | 771 |
| 1734384420 | 212.4 | -5.1 | -2.34 | 218.3 | 226.1 | 212.4 | 3482 |
| 1734125220 | 217.5 | -5.6 | -2.51 | 221.9 | 222.1 | 216.8 | 171 |
| 1734038820 | 223.1 | -0.6 | -0.27 | 222.5 | 224.2 | 218.1 | 600 |
| 1733952420 | 223.7 | -10.8 | -4.61 | 234.4 | 237.3 | 223.7 | 411 |
| 1733866020 | 234.5 | -1.2 | -0.51 | 233.5 | 235.9 | 233 | 247 |
| 1733779620 | 235.7 | -4.3 | -1.79 | 237.7 | 238.9 | 233 | 695 |
| 1733520420 | 240 | 21.4 | 9.79 | 232.3 | 242.7 | 232.3 | 970 |
| 1733434020 | 218.6 | -7.2 | -3.19 | 226.6 | 226.6 | 218.6 | 389 |
| 1733347620 | 225.8 | 9.9 | 4.59 | 219.4 | 226.4 | 216.9 | 978 |
| 1733261220 | 215.9 | 0.4 | 0.19 | 216.1 | 217 | 215.5 | 327 |
| 1733174820 | 215.5 | 1.2 | 0.56 | 215.7 | 217.8 | 215.5 | 174 |
| 1732915620 | 214.3 | -0.5 | -0.23 | 215.2 | 215.6 | 214 | 64 |
| 1732829220 | 214.8 | -0.7 | -0.32 | 214.7 | 214.8 | 214.7 | 35 |
| 1732742820 | 215.5 | -1.1 | -0.51 | 216.4 | 216.4 | 215.1 | 162 |
| 1732656420 | 216.6 | 1.1 | 0.51 | 216.5 | 217.1 | 214.3 | 90 |
| 1732570020 | 215.5 | 8.8 | 4.26 | 208.3 | 215.5 | 207.6 | 213 |
| 1732310820 | 206.7 | 1.4 | 0.68 | 204.3 | 207.5 | 204.3 | 684 |
| 1732224420 | 205.3 | 6.75 | 3.40 | 200.5 | 205.3 | 200.4 | 168 |
| 1732138020 | 198.55 | -2.15 | -1.07 | 198.75 | 199.7 | 196.85 | 373 |
| 1732051620 | 200.7 | -2.9 | -1.42 | 202.4 | 202.4 | 199.1 | 128 |
| 1731965220 | 203.6 | -1.4 | -0.68 | 203 | 204.5 | 200.6 | 1638 |
| 1731705960 | 205 | -14.8 | -6.73 | 216.3 | 216.6 | 204.3 | 499 |
| 1731619560 | 219.8 | -1.4 | -0.63 | 221.5 | 222 | 218.7 | 81 |
| 1731533160 | 221.2 | -3.2 | -1.43 | 222.6 | 222.9 | 220.5 | 356 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
