News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 0.980392156863 | 255 | 262.5 | 246.5 | 1642794 | 254.50244614 | DE |
| 4 | -11 | -4.09683426443 | 268.5 | 287.5 | 246.5 | 995666 | 263.77687763 | DE |
| 12 | -41.5 | -13.8795986622 | 299 | 303.5 | 246.5 | 842574 | 277.01108827 | DE |
| 26 | -60.5 | -19.0251572327 | 318 | 342.5 | 246.5 | 620970 | 293.35375048 | DE |
| 52 | -63.5 | -19.7819314642 | 321 | 355 | 246.5 | 560904 | 308.07907406 | DE |
| 156 | 45 | 21.1764705882 | 212.5 | 355 | 161.4 | 478787 | 275.28032483 | DE |
| 260 | 70.5 | 37.7005347594 | 187 | 355 | 70 | 461961 | 246.49465103 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741800600 | 257.5 | 1 | 0.39 | 260 | 260.5 | 255 | 433541 |
| 1741714200 | 256.5 | 7.5 | 3.01 | 247 | 257.5 | 247 | 2232191 |
| 1741627800 | 249 | -6 | -2.35 | 260 | 260 | 246.5 | 1570916 |
| 1741368600 | 255 | 0.5 | 0.20 | 253.5 | 256 | 248 | 2649767 |
| 1741282200 | 254.5 | -2.5 | -0.97 | 257 | 258 | 253 | 612752 |
| 1741195800 | 257 | 0 | 0.00 | 255 | 262.5 | 255 | 1148346 |
| 1741109400 | 257 | -6 | -2.28 | 265 | 265 | 257 | 553721 |
| 1741023000 | 263 | 0 | 0.00 | 263 | 265 | 261.5 | 416891 |
| 1740763800 | 263 | -4 | -1.50 | 264 | 266.5 | 263 | 1383299 |
| 1740677400 | 267 | -1.5 | -0.56 | 268.5 | 269.5 | 265.5 | 1254703 |
| 1740591000 | 268.5 | -3 | -1.10 | 275 | 275 | 267 | 725208 |
| 1740504600 | 271.5 | 0.5 | 0.18 | 270 | 274.5 | 269 | 1201812 |
| 1740418200 | 271 | -5 | -1.81 | 276 | 278 | 270.5 | 613242 |
| 1740159000 | 276 | 7 | 2.60 | 271 | 277.5 | 270.5 | 498183 |
| 1740072600 | 269 | -4 | -1.47 | 271.5 | 273.5 | 269 | 506634 |
| 1739986200 | 273 | -6 | -2.15 | 281 | 281 | 271.5 | 534123 |
| 1739899800 | 279 | 6 | 2.20 | 277 | 287.5 | 277 | 2041975 |
| 1739813400 | 273 | 0 | 0.00 | 275 | 275 | 271.5 | 245777 |
| 1739554200 | 273 | 1.5 | 0.55 | 273 | 274.5 | 272.5 | 256768 |
| 1739467800 | 271.5 | 1.5 | 0.56 | 272 | 273.5 | 270.5 | 1092599 |
| 1739381400 | 270 | 1.5 | 0.56 | 268.5 | 272 | 268 | 374408 |
| 1739295000 | 268.5 | -6.5 | -2.36 | 276.5 | 276.5 | 268.5 | 290026 |
| 1739208600 | 275 | 1.5 | 0.55 | 276 | 276.5 | 272 | 507456 |
| 1738949400 | 273.5 | -2.5 | -0.91 | 275 | 276 | 271 | 544319 |
| 1738863000 | 276 | -1.5 | -0.54 | 278 | 280.5 | 275.5 | 576542 |
| 1738776600 | 277.5 | -0.5 | -0.18 | 275.5 | 281 | 275.5 | 586133 |
| 1738690200 | 278 | 0 | 0.00 | 278 | 279.5 | 275 | 493192 |
| 1738603800 | 278 | -3 | -1.07 | 276 | 278.5 | 274 | 279060 |
| 1738344600 | 281 | 6.5 | 2.37 | 274.5 | 282 | 270.5 | 1158063 |
| 1738258200 | 274.5 | -13.5 | -4.69 | 289 | 295 | 274 | 2286416 |
| 1738171800 | 288 | 1.5 | 0.52 | 286.5 | 291.5 | 286.5 | 584498 |
| 1738085400 | 286.5 | 4.5 | 1.60 | 283 | 287.5 | 281 | 312300 |
| 1737999000 | 282 | 0 | 0.00 | 281 | 285 | 279 | 247411 |
| 1737739800 | 282 | 4 | 1.44 | 284 | 284 | 279 | 1137122 |
| 1737653400 | 278 | -5 | -1.77 | 285 | 285 | 277.5 | 330646 |
| 1737567000 | 283 | -0.5 | -0.18 | 283.5 | 289 | 282 | 779800 |
| 1737480600 | 283.5 | -3 | -1.05 | 289 | 289 | 283.5 | 194657 |
| 1737394200 | 286.5 | -2 | -0.69 | 285 | 289.5 | 284.5 | 269034 |
| 1737135000 | 288.5 | 0.5 | 0.17 | 285 | 292 | 285 | 1723798 |
| 1737048600 | 288 | -2 | -0.69 | 290 | 290.5 | 285 | 290950 |
| 1736962200 | 290 | 8.5 | 3.02 | 283.5 | 290 | 283.5 | 375532 |
| 1736875800 | 281.5 | 4 | 1.44 | 277 | 281.5 | 277 | 886349 |
| 1736789400 | 277.5 | 0.5 | 0.18 | 277.5 | 280.5 | 273 | 547324 |
| 1736530200 | 277 | -7.5 | -2.64 | 282 | 284.5 | 277 | 1017481 |
| 1736443800 | 284.5 | 2 | 0.71 | 281 | 284.5 | 278 | 1501473 |
| 1736357400 | 282.5 | -0.5 | -0.18 | 282 | 283.5 | 280 | 973404 |
| 1736271000 | 283 | -5 | -1.74 | 288 | 289 | 281.5 | 520933 |
| 1736184600 | 288 | -1.5 | -0.52 | 290 | 290.5 | 285.5 | 1614177 |
| 1735925400 | 289.5 | -2.5 | -0.86 | 291 | 292.5 | 288 | 232534 |
| 1735839000 | 292 | -6.5 | -2.18 | 292 | 295.5 | 292 | 212195 |
| 1735666200 | 298.5 | 3.5 | 1.19 | 300 | 300 | 292 | 154371 |
| 1735579800 | 295 | 3 | 1.03 | 290 | 295 | 290 | 283793 |
| 1735320600 | 292 | -4 | -1.35 | 287 | 296.5 | 287 | 207879 |
| 1735061400 | 296 | 2 | 0.68 | 297 | 297 | 294.5 | 108411 |
| 1734975000 | 294 | -1.5 | -0.51 | 293.5 | 297.5 | 289.5 | 568947 |
| 1734715800 | 295.5 | -5.5 | -1.83 | 300 | 302 | 291.5 | 1441825 |
| 1734629400 | 301 | -1 | -0.33 | 299.5 | 303 | 295.5 | 2910158 |
| 1734543000 | 302 | 7 | 2.37 | 299 | 303.5 | 295 | 1965215 |
| 1734456600 | 295 | -38.5 | -11.54 | 311.5 | 315 | 295 | 2801725 |
| 1734370200 | 333.5 | -3 | -0.89 | 336 | 338 | 331 | 280183 |
| 1734111000 | 336.5 | -1.5 | -0.44 | 339.5 | 342.5 | 336.5 | 177915 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
