News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.5 | 1.73076923077 | 260 | 269 | 259 | 204697 | 263.13865198 | DE |
| 4 | -5.5 | -2.03703703704 | 270 | 270 | 258.5 | 169697 | 263.35993617 | DE |
| 12 | 7 | 2.71844660194 | 257.5 | 271.5 | 250 | 154592 | 261.73673718 | DE |
| 26 | 6 | 2.32108317215 | 258.5 | 271.5 | 248 | 186284 | 258.14069785 | DE |
| 52 | 4.5 | 1.73076923077 | 260 | 289.5 | 241.5 | 194257 | 256.95953941 | DE |
| 156 | -3 | -1.1214953271 | 267.5 | 330 | 241.5 | 157977 | 271.0295485 | DE |
| 260 | -9 | -3.29067641682 | 273.5 | 350.5 | 200 | 154526 | 276.2598352 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 264.5 | -0.5 | -0.19 | 269 | 269 | 264.5 | 86525 |
| 1741109400 | 265 | 2.5 | 0.95 | 263 | 265 | 259.5 | 328267 |
| 1741023000 | 262.5 | 1.5 | 0.57 | 259 | 265.5 | 259 | 299419 |
| 1740763800 | 261 | -2 | -0.76 | 262 | 262.5 | 259.5 | 132525 |
| 1740677400 | 263 | 1 | 0.38 | 260 | 263 | 260 | 163410 |
| 1740591000 | 262 | 1 | 0.38 | 260 | 262 | 260 | 99866 |
| 1740504600 | 261 | -0.5 | -0.19 | 262 | 262 | 261 | 49245 |
| 1740418200 | 261.5 | 0.5 | 0.19 | 261 | 262 | 260.5 | 82296 |
| 1740159000 | 261 | 1 | 0.38 | 261.5 | 262 | 258.5 | 70416 |
| 1740072600 | 260 | 0.5 | 0.19 | 260 | 262 | 259 | 168919 |
| 1739986200 | 259.5 | -0.5 | -0.19 | 261 | 262 | 259.5 | 93600 |
| 1739899800 | 260 | -4 | -1.52 | 264 | 264 | 260 | 171363 |
| 1739813400 | 264 | 2 | 0.76 | 262 | 264 | 260 | 118318 |
| 1739554200 | 262 | 3 | 1.16 | 262 | 262.5 | 261 | 99692 |
| 1739467800 | 259 | -4.5 | -1.71 | 264.5 | 264.5 | 259 | 247788 |
| 1739381400 | 263.5 | -2 | -0.75 | 265.5 | 265.5 | 263.5 | 126909 |
| 1739295000 | 265.5 | -1 | -0.38 | 269 | 269 | 264 | 194509 |
| 1739208600 | 266.5 | 1.5 | 0.57 | 270 | 270 | 265 | 201476 |
| 1738949400 | 265 | -1.5 | -0.56 | 266 | 267 | 264 | 291495 |
| 1738863000 | 266.5 | -2.5 | -0.93 | 263 | 266.5 | 263 | 320410 |
| 1738776600 | 269 | 4 | 1.51 | 270 | 270 | 265 | 134019 |
| 1738690200 | 265 | 0 | 0.00 | 270 | 270 | 263.5 | 143142 |
| 1738603800 | 265 | -0.5 | -0.19 | 267 | 268.5 | 264 | 251557 |
| 1738344600 | 265.5 | -2.5 | -0.93 | 268 | 268.5 | 265.5 | 128546 |
| 1738258200 | 268 | 1.5 | 0.56 | 270 | 271.5 | 266 | 92448 |
| 1738171800 | 266.5 | -2.5 | -0.93 | 270.5 | 270.5 | 266.5 | 116418 |
| 1738085400 | 269 | 4.5 | 1.70 | 264.5 | 269.5 | 263 | 179649 |
| 1737999000 | 264.5 | 2.5 | 0.95 | 264 | 265 | 261 | 162479 |
| 1737739800 | 262 | 2 | 0.77 | 260 | 262.5 | 257.5 | 115355 |
| 1737653400 | 260 | 2.5 | 0.97 | 257 | 260 | 256.5 | 185092 |
| 1737567000 | 257.5 | 2 | 0.78 | 257 | 257.5 | 257 | 74038 |
| 1737480600 | 255.5 | -2.5 | -0.97 | 257.5 | 258 | 255 | 137380 |
| 1737394200 | 258 | -2 | -0.77 | 260 | 261.5 | 258 | 156963 |
| 1737135000 | 260 | 2 | 0.78 | 259 | 262 | 256.5 | 82925 |
| 1737048600 | 258 | -3.5 | -1.34 | 260.5 | 261.5 | 254.5 | 711087 |
| 1736962200 | 261.5 | 3.5 | 1.36 | 258.5 | 261.5 | 256.5 | 152885 |
| 1736875800 | 258 | 3 | 1.18 | 256 | 261 | 256 | 79679 |
| 1736789400 | 255 | -7 | -2.67 | 262 | 262 | 255 | 67126 |
| 1736530200 | 262 | -2.5 | -0.95 | 265 | 265 | 259 | 92303 |
| 1736443800 | 264.5 | 5 | 1.93 | 258.5 | 264.5 | 258 | 100449 |
| 1736357400 | 259.5 | -3 | -1.14 | 264 | 265 | 257.5 | 110521 |
| 1736271000 | 262.5 | -4 | -1.50 | 267 | 268 | 262.5 | 85154 |
| 1736184600 | 266.5 | -0.5 | -0.19 | 261 | 269 | 261 | 89245 |
| 1735925400 | 267 | 2.5 | 0.95 | 264.5 | 267.5 | 263 | 108507 |
| 1735839000 | 264.5 | 0 | 0.00 | 263 | 265 | 263 | 83437 |
| 1735666200 | 264.5 | 3.5 | 1.34 | 260.5 | 265 | 259.5 | 50058 |
| 1735579800 | 261 | -5 | -1.88 | 267 | 267 | 260.5 | 204390 |
| 1735320600 | 266 | 3.5 | 1.33 | 267 | 268 | 261 | 136957 |
| 1735061400 | 262.5 | 5 | 1.94 | 259 | 266.5 | 250.5 | 180122 |
| 1734975000 | 257.5 | -0.5 | -0.19 | 256.5 | 257.5 | 256 | 131180 |
| 1734715800 | 258 | 5 | 1.98 | 262 | 262 | 251.5 | 134587 |
| 1734629400 | 253 | -3.5 | -1.36 | 257 | 257 | 250 | 257357 |
| 1734543000 | 256.5 | -2 | -0.77 | 257.5 | 260 | 256.5 | 159000 |
| 1734456600 | 258.5 | 1.5 | 0.58 | 257.5 | 258.5 | 257 | 364263 |
| 1734370200 | 257 | 0 | 0.00 | 257 | 259 | 257 | 91064 |
| 1734111000 | 257 | -1 | -0.39 | 258.5 | 258.5 | 257 | 58470 |
| 1734024600 | 258 | 0.5 | 0.19 | 257.5 | 260.5 | 257 | 97405 |
| 1733938200 | 257.5 | -0.5 | -0.19 | 257.5 | 259 | 257 | 46541 |
| 1733851800 | 258 | -1.5 | -0.58 | 257.5 | 259.5 | 257.5 | 83377 |
| 1733765400 | 259.5 | -0.5 | -0.19 | 261.5 | 263 | 259 | 209023 |
| 1733506200 | 260 | 5 | 1.96 | 257 | 260.5 | 256 | 128782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
