News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6 | 2.7397260274 | 219 | 235 | 210 | 43193 | 221.28817534 | DE |
| 4 | -31.5 | -12.2807017544 | 256.5 | 300.5 | 210 | 190830 | 243.13574313 | DE |
| 12 | -26 | -10.3585657371 | 251 | 300.5 | 207 | 150615 | 238.90801411 | DE |
| 26 | -42.5 | -15.8878504673 | 267.5 | 330.5 | 207 | 148628 | 252.478033 | DE |
| 52 | 65 | 40.625 | 160 | 330.5 | 95 | 257230 | 182.19515998 | DE |
| 156 | -1515 | -87.0689655172 | 1740 | 1952 | 95 | 174334 | 468.67497896 | DE |
| 260 | -987 | -81.4356435644 | 1212 | 3470 | 95 | 135496 | 860.87226502 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 225 | -1 | -0.44 | 225 | 225 | 225 | 10329 |
| 1732728600 | 226 | 0 | 0.00 | 225.5 | 226 | 222 | 12617 |
| 1732642200 | 226 | 0.5 | 0.22 | 221.5 | 226.5 | 221.5 | 5136 |
| 1732555800 | 225.5 | 6 | 2.73 | 224.5 | 235 | 223 | 104227 |
| 1732296600 | 219.5 | 5 | 2.33 | 215 | 223 | 215 | 23069 |
| 1732210200 | 214.5 | -1 | -0.46 | 219 | 219.5 | 210 | 70915 |
| 1732123800 | 215.5 | -1.5 | -0.69 | 220 | 220 | 211.5 | 299975 |
| 1732037400 | 217 | -5.5 | -2.47 | 222 | 222 | 215 | 10795 |
| 1731951000 | 222.5 | -2 | -0.89 | 235 | 235 | 214 | 240338 |
| 1731691800 | 224.5 | -10.5 | -4.47 | 235 | 235 | 224 | 66787 |
| 1731605400 | 235 | 0 | 0.00 | 235 | 240 | 233 | 83835 |
| 1731519000 | 235 | 0 | 0.00 | 235.5 | 242.5 | 234 | 81072 |
| 1731432600 | 235 | 0.5 | 0.21 | 234 | 236.5 | 233 | 70021 |
| 1731346200 | 234.5 | 4.5 | 1.96 | 239 | 239.5 | 227.5 | 51227 |
| 1731087000 | 230 | -6 | -2.54 | 235 | 235 | 210 | 398850 |
| 1731000600 | 236 | -61 | -20.54 | 290 | 291 | 235 | 1348456 |
| 1730914200 | 297 | 14.5 | 5.13 | 285 | 300.5 | 285 | 301840 |
| 1730827800 | 282.5 | 6 | 2.17 | 276 | 286.5 | 275 | 259503 |
| 1730741400 | 276.5 | 6.5 | 2.41 | 274.5 | 278 | 270 | 109467 |
| 1730482200 | 270 | 5 | 1.89 | 262 | 272.5 | 262 | 99120 |
| 1730395800 | 265 | 10 | 3.92 | 256.5 | 269 | 251.5 | 179341 |
| 1730309400 | 255 | 15 | 6.25 | 237 | 261.5 | 237 | 267642 |
| 1730223000 | 240 | 5 | 2.13 | 235 | 245 | 234.5 | 99806 |
| 1730136600 | 235 | -3.5 | -1.47 | 237.5 | 237.5 | 235 | 14218 |
| 1729873800 | 238.5 | 3.5 | 1.49 | 230.5 | 238.5 | 230.5 | 26548 |
| 1729787400 | 235 | 0 | 0.00 | 238 | 238 | 227.5 | 56110 |
| 1729701000 | 235 | 0.5 | 0.21 | 236.5 | 238 | 229 | 49890 |
| 1729614600 | 234.5 | 8.5 | 3.76 | 234 | 237 | 229 | 159318 |
| 1729528200 | 226 | 1 | 0.44 | 233.5 | 233.5 | 222.5 | 68362 |
| 1729269000 | 225 | -2.5 | -1.10 | 225 | 225.5 | 222.5 | 11659 |
| 1729182600 | 227.5 | 1.5 | 0.66 | 234 | 234 | 225 | 33741 |
| 1729096200 | 226 | 7.5 | 3.43 | 220.5 | 235 | 220.5 | 68139 |
| 1729009800 | 218.5 | 3.5 | 1.63 | 215 | 219 | 207 | 174893 |
| 1728923400 | 215 | 3 | 1.42 | 214 | 220 | 213 | 56827 |
| 1728664200 | 212 | -5 | -2.30 | 221 | 221 | 211.5 | 67231 |
| 1728577800 | 217 | -7 | -3.13 | 230 | 230 | 217 | 98814 |
| 1728491400 | 224 | 3 | 1.36 | 222 | 224 | 218 | 297098 |
| 1728405000 | 221 | -8.5 | -3.70 | 233.5 | 233.5 | 220 | 83162 |
| 1728318600 | 229.5 | -8.5 | -3.57 | 242.5 | 242.5 | 228 | 76009 |
| 1728059400 | 238 | 7.5 | 3.25 | 240 | 242 | 231 | 71379 |
| 1727973000 | 230.5 | -2.5 | -1.07 | 245 | 245 | 228 | 72628 |
| 1727886600 | 233 | -2 | -0.85 | 235.5 | 237 | 232 | 48776 |
| 1727800200 | 235 | -4.5 | -1.88 | 248 | 248 | 234.5 | 36053 |
| 1727713800 | 239.5 | -5 | -2.04 | 245 | 246 | 239.5 | 49370 |
| 1727454600 | 244.5 | 5.5 | 2.30 | 239 | 244.5 | 239 | 37454 |
| 1727368200 | 239 | -2.5 | -1.04 | 243 | 243 | 233 | 137267 |
| 1727281800 | 241.5 | -5 | -2.03 | 249 | 249 | 239 | 70145 |
| 1727195400 | 246.5 | 10.5 | 4.45 | 240 | 248 | 238.5 | 190002 |
| 1727109000 | 236 | -9.5 | -3.87 | 241 | 241 | 235 | 292314 |
| 1726849800 | 245.5 | -1.5 | -0.61 | 247 | 247 | 242.5 | 83876 |
| 1726763400 | 247 | -6.5 | -2.56 | 250 | 253.5 | 245 | 93242 |
| 1726677000 | 253.5 | 3.5 | 1.40 | 245 | 260 | 245 | 86301 |
| 1726590600 | 250 | 13 | 5.49 | 240 | 252 | 238.5 | 257448 |
| 1726504200 | 237 | -9.5 | -3.85 | 246 | 246 | 234.5 | 92047 |
| 1726245000 | 246.5 | 16 | 6.94 | 240 | 246.5 | 238.5 | 272167 |
| 1726158600 | 230.5 | 0.5 | 0.22 | 229 | 238 | 224.5 | 367165 |
| 1726072200 | 230 | -11 | -4.56 | 245 | 252 | 210 | 830530 |
| 1725985800 | 241 | -5 | -2.03 | 245 | 247 | 237 | 90489 |
| 1725899400 | 246 | 6 | 2.50 | 235.5 | 253.5 | 235.5 | 110040 |
| 1725640200 | 240 | -5 | -2.04 | 242.5 | 245.5 | 236.5 | 137979 |
| 1725553800 | 245 | -10.5 | -4.11 | 251 | 252.5 | 243 | 97548 |
| 1725467400 | 255.5 | 3.5 | 1.39 | 249.5 | 256.5 | 242 | 92410 |
| 1725381000 | 252 | -6.5 | -2.51 | 261.5 | 265.5 | 252 | 64909 |
| 1725294600 | 258.5 | -9 | -3.36 | 267.5 | 267.5 | 256.5 | 77142 |
| 1725035400 | 267.5 | 8.5 | 3.28 | 258 | 271.5 | 255 | 95832 |
| 1724949000 | 259 | -10 | -3.72 | 265.5 | 265.5 | 259 | 41758 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
