News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8 | -3.49344978166 | 229 | 229 | 211 | 115191 | 224.86978519 | DE |
| 4 | -10 | -4.329004329 | 231 | 245 | 211 | 78169 | 228.21840791 | DE |
| 12 | 7 | 3.27102803738 | 214 | 245 | 211 | 96680 | 227.75359818 | DE |
| 26 | 21 | 10.5 | 200 | 245 | 200 | 86455 | 222.44914601 | DE |
| 52 | 35.5 | 19.1374663073 | 185.5 | 245 | 175 | 118917 | 199.98225376 | DE |
| 156 | -54 | -19.6363636364 | 275 | 345 | 170 | 114140 | 247.25052831 | DE |
| 260 | -57 | -20.5035971223 | 278 | 350 | 170 | 109071 | 253.59991286 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729269000 | 230 | 1 | 0.44 | 230 | 233 | 230 | 30555 |
| 1729182600 | 229 | 0 | 0.00 | 229 | 231 | 229 | 9525 |
| 1729096200 | 229 | 1 | 0.44 | 229 | 230 | 229 | 55281 |
| 1729009800 | 228 | 0 | 0.00 | 226 | 230 | 226 | 52486 |
| 1728923400 | 228 | -2 | -0.87 | 229 | 233 | 228 | 47683 |
| 1728664200 | 230 | -1 | -0.43 | 230 | 230 | 230 | 44857 |
| 1728577800 | 231 | 1 | 0.43 | 235 | 235 | 228 | 229173 |
| 1728491400 | 230 | -2 | -0.86 | 230 | 230 | 230 | 137160 |
| 1728405000 | 232 | -2 | -0.85 | 235 | 239 | 232 | 45237 |
| 1728318600 | 234 | -4 | -1.68 | 235 | 235 | 234 | 27323 |
| 1728059400 | 238 | 3 | 1.28 | 234 | 238 | 234 | 36689 |
| 1727973000 | 235 | 4 | 1.73 | 230 | 235 | 230 | 18833 |
| 1727886600 | 231 | 3 | 1.32 | 232 | 232 | 230 | 23394 |
| 1727800200 | 228 | 1 | 0.44 | 228 | 232 | 227 | 41267 |
| 1727713800 | 227 | 0 | 0.00 | 229 | 229 | 226 | 15081 |
| 1727454600 | 227 | 1 | 0.44 | 227 | 227 | 227 | 1445348 |
| 1727368200 | 226 | -1 | -0.44 | 224 | 229 | 224 | 116232 |
| 1727281800 | 227 | 0 | 0.00 | 231 | 232 | 227 | 70879 |
| 1727195400 | 227 | 1 | 0.44 | 224 | 230 | 224 | 125725 |
| 1727109000 | 226 | 1 | 0.44 | 225 | 228 | 225 | 83086 |
| 1726849800 | 225 | 2 | 0.90 | 225 | 226 | 225 | 47554 |
| 1726763400 | 223 | 1 | 0.45 | 225 | 225 | 223 | 42299 |
| 1726677000 | 222 | -10 | -4.31 | 228 | 228 | 222 | 63087 |
| 1726590600 | 232 | 11 | 4.98 | 222 | 232 | 219 | 203613 |
| 1726504200 | 221 | 2 | 0.91 | 215 | 221 | 215 | 83393 |
| 1726245000 | 219 | -1 | -0.45 | 220 | 220 | 219 | 9910 |
| 1726158600 | 220 | 1 | 0.46 | 219 | 222 | 219 | 57774 |
| 1726072200 | 219 | -5 | -2.23 | 224 | 224 | 219 | 148358 |
| 1725985800 | 224 | 4 | 1.82 | 219 | 224 | 219 | 127884 |
| 1725899400 | 220 | 1 | 0.46 | 220 | 220 | 220 | 40350 |
| 1725640200 | 219 | 2 | 0.92 | 218 | 219 | 214 | 15575 |
| 1725553800 | 217 | -2 | -0.91 | 224 | 224 | 217 | 11241 |
| 1725467400 | 219 | 2 | 0.92 | 214 | 219 | 214 | 6804 |
| 1725381000 | 217 | 3 | 1.40 | 213 | 217 | 213 | 25162 |
| 1725294600 | 214 | -10 | -4.46 | 224 | 224 | 214 | 8087 |
| 1725035400 | 224 | 5 | 2.28 | 224 | 224 | 224 | 263829 |
| 1724949000 | 219 | 1 | 0.46 | 215 | 219 | 215 | 133503 |
| 1724862600 | 218 | -3 | -1.36 | 213 | 219 | 213 | 36932 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
