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 | 1.50943396226 | 265 | 269 | 263 | 119580 | 264.9848748 | DE |
| 4 | -6 | -2.18181818182 | 275 | 278 | 263 | 182015 | 273.83257296 | DE |
| 12 | -17 | -5.94405594406 | 286 | 286 | 263 | 206101 | 276.73043851 | DE |
| 26 | -12 | -4.27046263345 | 281 | 297 | 263 | 206100 | 281.19405411 | DE |
| 52 | -9 | -3.23741007194 | 278 | 297 | 263 | 205577 | 280.40743425 | DE |
| 156 | -60 | -18.2370820669 | 329 | 331 | 249 | 151207 | 283.26815663 | DE |
| 260 | -25 | -8.50340136054 | 294 | 340 | 182 | 158926 | 285.37593219 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 269 | 2 | 0.75 | 267 | 269 | 267 | 189420 |
| 1735061400 | 267 | 3 | 1.14 | 268 | 268 | 266 | 117771 |
| 1734975000 | 264 | 0 | 0.00 | 265 | 265 | 264 | 86890 |
| 1734715800 | 264 | -1 | -0.38 | 265 | 266 | 263 | 154078 |
| 1734629400 | 265 | -4 | -1.49 | 267 | 267 | 265 | 96783 |
| 1734543000 | 269 | -1 | -0.37 | 271 | 271 | 269 | 89097 |
| 1734456600 | 270 | -3 | -1.10 | 271 | 271 | 270 | 93151 |
| 1734370200 | 273 | -2 | -0.73 | 274 | 274 | 273 | 138545 |
| 1734111000 | 275 | 0 | 0.00 | 276 | 276 | 273 | 323616 |
| 1734024600 | 275 | 0 | 0.00 | 275 | 276 | 275 | 294748 |
| 1733938200 | 275 | 1 | 0.36 | 274 | 275 | 274 | 126509 |
| 1733851800 | 274 | -4 | -1.44 | 277 | 277 | 274 | 223129 |
| 1733765400 | 278 | 0 | 0.00 | 278 | 278 | 277 | 187744 |
| 1733506200 | 278 | 1 | 0.36 | 276 | 278 | 276 | 289459 |
| 1733419800 | 277 | 1 | 0.36 | 277 | 278 | 276 | 105123 |
| 1733333400 | 276 | 0 | 0.00 | 276 | 278 | 276 | 203454 |
| 1733247000 | 276 | 1 | 0.36 | 276 | 278 | 276 | 391095 |
| 1733160600 | 275 | 0 | 0.00 | 275 | 276 | 275 | 230275 |
| 1732901400 | 275 | 1 | 0.36 | 275 | 275 | 274 | 124796 |
| 1732815000 | 274 | 0 | 0.00 | 276 | 276 | 274 | 203298 |
| 1732728600 | 274 | -1 | -0.36 | 275 | 276 | 274 | 156316 |
| 1732642200 | 275 | -1 | -0.36 | 275 | 276 | 274 | 173180 |
| 1732555800 | 276 | 2 | 0.73 | 276 | 276 | 275 | 262195 |
| 1732296600 | 274 | 4 | 1.48 | 275 | 275 | 273 | 247772 |
| 1732210200 | 270 | -2 | -0.74 | 272 | 272 | 270 | 179046 |
| 1732123800 | 272 | 0 | 0.00 | 273 | 273 | 269 | 155931 |
| 1732037400 | 272 | -1 | -0.37 | 274 | 275 | 271 | 257214 |
| 1731951000 | 273 | -1 | -0.36 | 274 | 275 | 272 | 171290 |
| 1731691800 | 274 | 0 | 0.00 | 270 | 274 | 270 | 116676 |
| 1731605400 | 274 | 2.5 | 0.92 | 273 | 274 | 272 | 157196 |
| 1731519000 | 271.5 | -2.5 | -0.91 | 273 | 273 | 270 | 188082 |
| 1731432600 | 274 | -1 | -0.36 | 274 | 274 | 273 | 141481 |
| 1731346200 | 275 | 3 | 1.10 | 275 | 276 | 274 | 157547 |
| 1731087000 | 272 | -2 | -0.73 | 273 | 273 | 272 | 121633 |
| 1731000600 | 274 | 1 | 0.37 | 274 | 275 | 273 | 187572 |
| 1730914200 | 273 | -1 | -0.36 | 277 | 277 | 272 | 346668 |
| 1730827800 | 274 | -1 | -0.36 | 276 | 276 | 273 | 129905 |
| 1730741400 | 275 | 0 | 0.00 | 275 | 278 | 275 | 283805 |
| 1730482200 | 275 | 4 | 1.48 | 273 | 276 | 272 | 275969 |
| 1730395800 | 271 | -7.5 | -2.69 | 276 | 276 | 271 | 151467 |
| 1730309400 | 278.5 | -1.5 | -0.54 | 278 | 281 | 278 | 258921 |
| 1730223000 | 280 | -3 | -1.06 | 282 | 283 | 280 | 194756 |
| 1730136600 | 283 | 1 | 0.35 | 283 | 283 | 280 | 168080 |
| 1729873800 | 282 | 0 | 0.00 | 282 | 283 | 282 | 372605 |
| 1729787400 | 282 | 3 | 1.08 | 281 | 282 | 281 | 331792 |
| 1729701000 | 279 | -2 | -0.71 | 282 | 282 | 279 | 238809 |
| 1729614600 | 281 | -3 | -1.06 | 283 | 283 | 281 | 83360 |
| 1729528200 | 284 | 1 | 0.35 | 286 | 286 | 283 | 277483 |
| 1729269000 | 283 | -1 | -0.35 | 284 | 285 | 283 | 307208 |
| 1729182600 | 284 | 2 | 0.71 | 283 | 284 | 281 | 199036 |
| 1729096200 | 282 | 4 | 1.44 | 278 | 282 | 278 | 259089 |
| 1729009800 | 278 | -2 | -0.71 | 281 | 281 | 277 | 296437 |
| 1728923400 | 280 | 0 | 0.00 | 280 | 280 | 278 | 240602 |
| 1728664200 | 280 | -1 | -0.36 | 280 | 281 | 279 | 250667 |
| 1728577800 | 281 | -1 | -0.35 | 282 | 282 | 281 | 207100 |
| 1728491400 | 282 | 1 | 0.36 | 282 | 282 | 282 | 105496 |
| 1728405000 | 281 | -3 | -1.06 | 282 | 282 | 281 | 168942 |
| 1728318600 | 284 | 0 | 0.00 | 283 | 285 | 283 | 234252 |
| 1728059400 | 284 | 0 | 0.00 | 286 | 286 | 283 | 418716 |
| 1727973000 | 284 | -3 | -1.05 | 286 | 286 | 284 | 173040 |
| 1727886600 | 287 | 4 | 1.41 | 285 | 287 | 283 | 167843 |
| 1727800200 | 283 | -1 | -0.35 | 285 | 285 | 283 | 250200 |
| 1727713800 | 284 | -2 | -0.70 | 285 | 286 | 284 | 193653 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
