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 | 1.93236714976 | 207 | 219 | 206 | 53949 | 213.51069714 | DE |
| 4 | -19 | -8.26086956522 | 230 | 235 | 205 | 44681 | 218.50896481 | DE |
| 12 | -23 | -9.82905982906 | 234 | 245 | 205 | 61160 | 226.32310272 | DE |
| 26 | -24 | -10.2127659574 | 235 | 245 | 205 | 77367 | 225.59366959 | DE |
| 52 | 7 | 3.43137254902 | 204 | 245 | 175 | 117007 | 201.33289323 | DE |
| 156 | -80 | -27.4914089347 | 291 | 345 | 170 | 110929 | 245.15142641 | DE |
| 260 | -120 | -36.253776435 | 331 | 345 | 170 | 107463 | 251.49155803 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 211 | -6 | -2.76 | 214 | 214 | 211 | 51703 |
| 1737135000 | 217 | -1 | -0.46 | 219 | 219 | 217 | 12537 |
| 1737048600 | 218 | 8 | 3.81 | 215 | 218 | 214 | 106841 |
| 1736962200 | 210 | 1 | 0.48 | 212 | 213 | 210 | 51467 |
| 1736875800 | 209 | 2 | 0.97 | 207 | 209 | 206 | 47197 |
| 1736789400 | 207 | -6 | -2.82 | 210 | 212 | 205 | 56381 |
| 1736530200 | 213 | -2 | -0.93 | 215 | 215 | 213 | 27695 |
| 1736443800 | 215 | 0 | 0.00 | 218 | 218 | 215 | 58394 |
| 1736357400 | 215 | -10 | -4.44 | 225 | 225 | 210 | 70457 |
| 1736271000 | 225 | 0 | 0.00 | 227 | 230 | 225 | 49583 |
| 1736184600 | 225 | -6 | -2.60 | 225 | 226 | 225 | 38923 |
| 1735925400 | 231 | 1 | 0.43 | 231 | 231 | 231 | 11335 |
| 1735839000 | 230 | 0 | 0.00 | 230 | 233 | 227 | 106239 |
| 1735666200 | 230 | 8 | 3.60 | 230 | 230 | 230 | 8688 |
| 1735579800 | 222 | -8 | -3.48 | 230 | 230 | 222 | 30434 |
| 1735320600 | 230 | -5 | -2.13 | 235 | 235 | 230 | 12798 |
| 1735061400 | 235 | 4 | 1.73 | 230 | 235 | 230 | 18909 |
| 1734975000 | 231 | 1 | 0.43 | 231 | 231 | 231 | 10779 |
| 1734715800 | 230 | -4 | -1.71 | 237 | 237 | 230 | 64955 |
| 1734629400 | 234 | 0 | 0.00 | 233 | 234 | 231 | 79877 |
| 1734543000 | 234 | -1 | -0.43 | 234 | 234 | 234 | 16494 |
| 1734456600 | 235 | -5 | -2.08 | 236 | 237 | 235 | 11670 |
| 1734370200 | 240 | 10 | 4.35 | 231 | 240 | 230 | 33628 |
| 1734111000 | 230 | -6 | -2.54 | 228 | 234 | 228 | 30971 |
| 1734024600 | 236 | 12 | 5.36 | 225 | 236 | 225 | 135250 |
| 1733938200 | 224 | 0 | 0.00 | 224 | 224 | 224 | 25299 |
| 1733851800 | 224 | 0 | 0.00 | 224 | 224 | 224 | 37338 |
| 1733765400 | 224 | 1 | 0.45 | 224 | 225 | 222 | 18881 |
| 1733506200 | 223 | 3 | 1.36 | 218 | 227 | 218 | 21205 |
| 1733419800 | 220 | -2 | -0.90 | 220 | 228 | 220 | 69355 |
| 1733333400 | 222 | -2 | -0.89 | 224 | 227 | 222 | 69351 |
| 1733247000 | 224 | -2 | -0.88 | 230 | 230 | 222 | 47067 |
| 1733160600 | 226 | -4 | -1.74 | 223 | 226 | 221 | 51734 |
| 1732901400 | 230 | 8 | 3.60 | 219 | 230 | 212 | 101444 |
| 1732815000 | 222 | 1 | 0.45 | 222 | 222 | 222 | 27706 |
| 1732728600 | 221 | -4 | -1.78 | 227 | 227 | 221 | 38776 |
| 1732642200 | 225 | -1 | -0.44 | 222 | 225 | 222 | 61238 |
| 1732555800 | 226 | 4 | 1.80 | 228 | 228 | 226 | 53693 |
| 1732296600 | 222 | -2 | -0.89 | 222 | 222 | 222 | 85099 |
| 1732210200 | 224 | -4 | -1.75 | 225 | 229 | 211 | 250293 |
| 1732123800 | 228 | 0 | 0.00 | 229 | 229 | 225 | 125633 |
| 1732037400 | 228 | 0 | 0.00 | 229 | 229 | 225 | 44737 |
| 1731951000 | 228 | 1 | 0.44 | 229 | 229 | 228 | 57063 |
| 1731691800 | 227 | -2 | -0.87 | 229 | 229 | 227 | 81188 |
| 1731605400 | 229 | 1 | 0.44 | 225 | 229 | 224 | 43607 |
| 1731519000 | 228 | 2 | 0.88 | 232 | 232 | 224 | 54752 |
| 1731432600 | 226 | -3 | -1.31 | 231 | 231 | 226 | 29626 |
| 1731346200 | 229 | 4 | 1.78 | 231 | 232 | 227 | 18960 |
| 1731087000 | 225 | -3 | -1.32 | 232 | 232 | 224 | 16906 |
| 1731000600 | 228 | 0 | 0.00 | 229 | 230 | 226 | 58786 |
| 1730914200 | 228 | -2 | -0.87 | 231 | 231 | 224 | 67154 |
| 1730827800 | 230 | 2 | 0.88 | 230 | 230 | 230 | 8991 |
| 1730741400 | 228 | 0 | 0.00 | 230 | 230 | 227 | 62464 |
| 1730482200 | 228 | -1 | -0.44 | 231 | 231 | 223 | 49206 |
| 1730395800 | 229 | -8 | -3.38 | 235 | 235 | 220 | 161368 |
| 1730309400 | 237 | 5 | 2.16 | 231 | 245 | 231 | 232618 |
| 1730223000 | 232 | 4 | 1.75 | 234 | 234 | 227 | 247454 |
| 1730136600 | 228 | -2 | -0.87 | 228 | 234 | 225 | 141700 |
| 1729873800 | 230 | 0 | 0.00 | 228 | 234 | 228 | 32966 |
| 1729787400 | 230 | 0 | 0.00 | 234 | 234 | 230 | 28434 |
| 1729701000 | 230 | -2 | -0.86 | 234 | 234 | 228 | 26915 |
| 1729614600 | 232 | 1 | 0.43 | 234 | 234 | 230 | 103552 |
| 1729528200 | 231 | 1 | 0.43 | 230 | 231 | 230 | 123198 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
