News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.6 | -1.28712871287 | 202 | 203 | 189.4 | 311403 | 195.21653984 | DE |
| 4 | -6.6 | -3.20388349515 | 206 | 216 | 189.4 | 388454 | 205.42558954 | DE |
| 12 | -22.6 | -10.1801801802 | 222 | 242 | 188.8 | 543218 | 212.4026694 | DE |
| 26 | -16.6 | -7.68518518519 | 216 | 269 | 188.8 | 481413 | 224.02908231 | DE |
| 52 | -9.6 | -4.59330143541 | 209 | 269 | 177 | 496272 | 211.49316652 | DE |
| 156 | -140.1 | -41.2665684831 | 339.5 | 343 | 165.6 | 409150 | 231.53284911 | DE |
| 260 | -90.1 | -31.1226252159 | 289.5 | 343.5 | 165.6 | 410992 | 240.87198558 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 199.4 | 2.8 | 1.42 | 203 | 203 | 192.2 | 101493 |
| 1734975000 | 196.6 | 0.6 | 0.31 | 201 | 201 | 194.8 | 295163 |
| 1734715800 | 196 | 4.2 | 2.19 | 197.4 | 197.4 | 189.4 | 255764 |
| 1734629400 | 191.8 | -5.6 | -2.84 | 192 | 194 | 189.8 | 418510 |
| 1734543000 | 197.4 | 1.4 | 0.71 | 202 | 202 | 192.6 | 257703 |
| 1734456600 | 196 | -6.5 | -3.21 | 202 | 203 | 195.2 | 329876 |
| 1734370200 | 202.5 | -3 | -1.46 | 205 | 207.5 | 200.5 | 192841 |
| 1734111000 | 205.5 | -7 | -3.29 | 212.5 | 213 | 205.5 | 234330 |
| 1734024600 | 212.5 | -0.5 | -0.23 | 203 | 215 | 203 | 355350 |
| 1733938200 | 213 | 5 | 2.40 | 200 | 213.5 | 200 | 397091 |
| 1733851800 | 208 | 0 | 0.00 | 207 | 209.5 | 206 | 312150 |
| 1733765400 | 208 | 1 | 0.48 | 199.4 | 209.5 | 199.4 | 747291 |
| 1733506200 | 207 | 3.5 | 1.72 | 205 | 207 | 203 | 392018 |
| 1733419800 | 203.5 | 2.5 | 1.24 | 201.5 | 203.5 | 197.2 | 348890 |
| 1733333400 | 201 | -8 | -3.83 | 216 | 216 | 200 | 859349 |
| 1733247000 | 209 | 2.5 | 1.21 | 204 | 209.5 | 204 | 402454 |
| 1733160600 | 206.5 | -6.5 | -3.05 | 215.5 | 215.5 | 206.5 | 279594 |
| 1732901400 | 213 | 2.5 | 1.19 | 216 | 216 | 209 | 438860 |
| 1732815000 | 210.5 | -2 | -0.94 | 204 | 215 | 204 | 400821 |
| 1732728600 | 212.5 | 5.5 | 2.66 | 213 | 213 | 208 | 657137 |
| 1732642200 | 207 | -3 | -1.43 | 206 | 210 | 206 | 193884 |
| 1732555800 | 210 | 0.5 | 0.24 | 214 | 214 | 206 | 608895 |
| 1732296600 | 209.5 | 5 | 2.44 | 200 | 211 | 200 | 538938 |
| 1732210200 | 204.5 | 5.5 | 2.76 | 200 | 204.5 | 194.2 | 664878 |
| 1732123800 | 199 | -2.5 | -1.24 | 202 | 204 | 197 | 288887 |
| 1732037400 | 201.5 | -0.5 | -0.25 | 200.5 | 203 | 198.6 | 447741 |
| 1731951000 | 202 | -1.5 | -0.74 | 204 | 204 | 199.2 | 363379 |
| 1731691800 | 203.5 | -7 | -3.33 | 208 | 209.5 | 202.5 | 274028 |
| 1731605400 | 210.5 | -5 | -2.32 | 216 | 216 | 209 | 206327 |
| 1731519000 | 215.5 | -9.5 | -4.22 | 230 | 230 | 215.5 | 303513 |
| 1731432600 | 225 | -0.5 | -0.22 | 224.5 | 226 | 222.5 | 424739 |
| 1731346200 | 225.5 | 13.5 | 6.37 | 214 | 227 | 212.5 | 738765 |
| 1731087000 | 212 | -5 | -2.30 | 219.5 | 219.5 | 212 | 190002 |
| 1731000600 | 217 | -2.5 | -1.14 | 220.5 | 223.5 | 216 | 215650 |
| 1730914200 | 219.5 | -10 | -4.36 | 228 | 234.5 | 219 | 713239 |
| 1730827800 | 229.5 | -3 | -1.29 | 239.5 | 239.5 | 228.5 | 705868 |
| 1730741400 | 232.5 | -0.5 | -0.21 | 239.5 | 239.5 | 231 | 722488 |
| 1730482200 | 233 | 6.5 | 2.87 | 225 | 237 | 225 | 589933 |
| 1730395800 | 226.5 | -12.5 | -5.23 | 232.5 | 242 | 225 | 2363694 |
| 1730309400 | 239 | 30.5 | 14.63 | 211.5 | 240.5 | 208 | 2842302 |
| 1730223000 | 208.5 | 11.5 | 5.84 | 198.4 | 208.5 | 196.2 | 1184148 |
| 1730136600 | 197 | 5.2 | 2.71 | 188.8 | 199.4 | 188.8 | 597270 |
| 1729873800 | 191.8 | -6.6 | -3.33 | 198 | 204.5 | 189.4 | 626844 |
| 1729787400 | 198.4 | -2.1 | -1.05 | 201.5 | 203.5 | 198.4 | 269992 |
| 1729701000 | 200.5 | -2.5 | -1.23 | 200 | 206 | 200 | 649383 |
| 1729614600 | 203 | 1.5 | 0.74 | 207 | 207 | 199.2 | 1414735 |
| 1729528200 | 201.5 | -9.5 | -4.50 | 210 | 211 | 201.5 | 505950 |
| 1729269000 | 211 | -2.5 | -1.17 | 211.5 | 215 | 209.5 | 957569 |
| 1729182600 | 213.5 | 5.5 | 2.64 | 209 | 213.5 | 208 | 805568 |
| 1729096200 | 208 | 0 | 0.00 | 210 | 210 | 206.5 | 621164 |
| 1729009800 | 208 | 4 | 1.96 | 204 | 208 | 203 | 393056 |
| 1728923400 | 204 | 0 | 0.00 | 204.5 | 205.5 | 203 | 281911 |
| 1728664200 | 204 | 1.5 | 0.74 | 209 | 209 | 201.5 | 354814 |
| 1728577800 | 202.5 | -1.5 | -0.74 | 204 | 206 | 202 | 673377 |
| 1728491400 | 204 | 5 | 2.51 | 198 | 207 | 198 | 613453 |
| 1728405000 | 199 | -1 | -0.50 | 199 | 199.6 | 196.2 | 401238 |
| 1728318600 | 200 | -6 | -2.91 | 205 | 205.5 | 200 | 248348 |
| 1728059400 | 206 | -1.5 | -0.72 | 207.5 | 209 | 203 | 233572 |
| 1727973000 | 207.5 | -4.5 | -2.12 | 215 | 215 | 207.5 | 317115 |
| 1727886600 | 212 | -3 | -1.40 | 214.5 | 214.5 | 210.5 | 250262 |
| 1727800200 | 215 | -2 | -0.92 | 222 | 222 | 211 | 225235 |
| 1727713800 | 217 | -5.5 | -2.47 | 222.5 | 222.5 | 216 | 315843 |
| 1727454600 | 222.5 | 0.5 | 0.23 | 227 | 227 | 220.5 | 345103 |
| 1727368200 | 222 | 2 | 0.91 | 221 | 225 | 219 | 828867 |
| 1727281800 | 220 | -4 | -1.79 | 221 | 223.5 | 219 | 632957 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
