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 | 2.77136258661 | 216.5 | 225.5 | 216.5 | 1197892 | 223.54057893 | DE |
| 4 | -8.5 | -3.67965367965 | 231 | 238.5 | 216.5 | 2443566 | 229.6099141 | DE |
| 12 | -17 | -7.09812108559 | 239.5 | 249 | 216.5 | 1846117 | 231.51403136 | DE |
| 26 | -9 | -3.88768898488 | 231.5 | 252.5 | 216.5 | 1623440 | 235.9040848 | DE |
| 52 | -49.3 | -18.1383370125 | 271.8 | 276 | 216.5 | 1556755 | 245.52335485 | DE |
| 156 | -90.3 | -28.868286445 | 312.8 | 322.8 | 202.8 | 1399081 | 252.80413248 | DE |
| 260 | -87.7 | -28.2720825274 | 310.2 | 341.8 | 190 | 1451780 | 269.09118212 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 222.5 | -1.5 | -0.67 | 224 | 224 | 222 | 485817 |
| 1735061400 | 224 | 0.5 | 0.22 | 224.5 | 224.5 | 222.5 | 291655 |
| 1734975000 | 223.5 | 0 | 0.00 | 222.5 | 223.5 | 221.5 | 638266 |
| 1734715800 | 223.5 | 2 | 0.90 | 216.5 | 225.5 | 216.5 | 2663754 |
| 1734629400 | 221.5 | -3 | -1.34 | 222 | 224 | 220.5 | 3190589 |
| 1734543000 | 224.5 | -1.5 | -0.66 | 227.5 | 227.5 | 224.5 | 926743 |
| 1734456600 | 226 | -0.5 | -0.22 | 224.5 | 227.5 | 224.5 | 3293672 |
| 1734370200 | 226.5 | -4 | -1.74 | 226.5 | 228.5 | 225 | 1226770 |
| 1734111000 | 230.5 | -2 | -0.86 | 228 | 233.5 | 228 | 1241835 |
| 1734024600 | 232.5 | 0.5 | 0.22 | 231.5 | 232.5 | 231 | 1748091 |
| 1733938200 | 232 | 1 | 0.43 | 226.5 | 233 | 226.5 | 2824443 |
| 1733851800 | 231 | 1 | 0.43 | 235.5 | 235.5 | 229.5 | 2821575 |
| 1733765400 | 230 | -3 | -1.29 | 234.5 | 234.5 | 228.5 | 6057066 |
| 1733506200 | 233 | 2.5 | 1.08 | 232.5 | 234 | 231 | 928354 |
| 1733419800 | 230.5 | -3 | -1.28 | 238 | 238 | 230.5 | 1796515 |
| 1733333400 | 233.5 | 2.5 | 1.08 | 234.5 | 234.5 | 230 | 7850504 |
| 1733247000 | 231 | -2.5 | -1.07 | 234.5 | 234.5 | 230.5 | 4796030 |
| 1733160600 | 233.5 | -0.5 | -0.21 | 232.5 | 235.5 | 232 | 860233 |
| 1732901400 | 234 | -2.5 | -1.06 | 231 | 238.5 | 231 | 828097 |
| 1732815000 | 236.5 | 0 | 0.00 | 241 | 241 | 235 | 477637 |
| 1732728600 | 236.5 | 3 | 1.28 | 235 | 237 | 233.5 | 595841 |
| 1732642200 | 233.5 | 0 | 0.00 | 238 | 238 | 231 | 587674 |
| 1732555800 | 233.5 | -1.5 | -0.64 | 236.5 | 236.5 | 231.5 | 1411253 |
| 1732296600 | 235 | 2.5 | 1.08 | 233 | 237 | 232 | 877602 |
| 1732210200 | 232.5 | 10.5 | 4.73 | 226.5 | 234.5 | 224.5 | 2688613 |
| 1732123800 | 222 | -2.5 | -1.11 | 227 | 227 | 220.5 | 1154498 |
| 1732037400 | 224.5 | 2.5 | 1.13 | 227 | 227 | 222 | 2082807 |
| 1731951000 | 222 | -5 | -2.20 | 230 | 230 | 222 | 804099 |
| 1731691800 | 227 | 0 | 0.00 | 228.5 | 228.5 | 224.5 | 1046135 |
| 1731605400 | 227 | 6 | 2.71 | 220.5 | 228.5 | 220.5 | 2023747 |
| 1731519000 | 221 | -3.5 | -1.56 | 225 | 225 | 218.5 | 4293518 |
| 1731432600 | 224.5 | -5.5 | -2.39 | 229 | 230.5 | 224.5 | 1046590 |
| 1731346200 | 230 | 1 | 0.44 | 232.5 | 232.5 | 229 | 2350337 |
| 1731087000 | 229 | 2 | 0.88 | 230.5 | 230.5 | 227 | 2782672 |
| 1731000600 | 227 | 2.5 | 1.11 | 227 | 229.5 | 226 | 1664926 |
| 1730914200 | 224.5 | -6 | -2.60 | 231.5 | 234.5 | 224.5 | 2396316 |
| 1730827800 | 230.5 | 2.5 | 1.10 | 228 | 232.5 | 227 | 1179356 |
| 1730741400 | 228 | -1.5 | -0.65 | 225 | 231 | 225 | 1708797 |
| 1730482200 | 229.5 | 2.5 | 1.10 | 227 | 231 | 225.5 | 1456843 |
| 1730395800 | 227 | -4.5 | -1.94 | 231 | 233 | 225 | 2258409 |
| 1730309400 | 231.5 | 0 | 0.00 | 230 | 237.5 | 230 | 1148245 |
| 1730223000 | 231.5 | -3.5 | -1.49 | 231.5 | 237 | 231.5 | 722689 |
| 1730136600 | 235 | 2 | 0.86 | 228.5 | 237 | 228.5 | 720725 |
| 1729873800 | 233 | -3 | -1.27 | 241.5 | 241.5 | 232.5 | 2200417 |
| 1729787400 | 236 | -0.5 | -0.21 | 237.5 | 238.5 | 236 | 685480 |
| 1729701000 | 236.5 | -1 | -0.42 | 233 | 239.5 | 233 | 820145 |
| 1729614600 | 237.5 | -1 | -0.42 | 233.5 | 238.5 | 233.5 | 838108 |
| 1729528200 | 238.5 | -4 | -1.65 | 240 | 243.5 | 238 | 1798238 |
| 1729269000 | 242.5 | -1 | -0.41 | 249 | 249 | 240.5 | 1002009 |
| 1729182600 | 243.5 | -3 | -1.22 | 241.5 | 246 | 241.5 | 1862888 |
| 1729096200 | 246.5 | 5.5 | 2.28 | 243.5 | 246.5 | 241 | 1730687 |
| 1729009800 | 241 | 1 | 0.42 | 240.5 | 242 | 238.5 | 1464312 |
| 1728923400 | 240 | -1.5 | -0.62 | 236 | 241 | 236 | 1903012 |
| 1728664200 | 241.5 | 4 | 1.68 | 243 | 243 | 238 | 940970 |
| 1728577800 | 237.5 | -1.5 | -0.63 | 236 | 239.5 | 235 | 1073276 |
| 1728491400 | 239 | 2 | 0.84 | 232 | 241 | 232 | 2060533 |
| 1728405000 | 237 | -3 | -1.25 | 234.5 | 238.5 | 234.5 | 2684922 |
| 1728318600 | 240 | -5 | -2.04 | 248 | 248 | 237.5 | 3941920 |
| 1728059400 | 245 | 0 | 0.00 | 239.5 | 247.5 | 239.5 | 1572889 |
| 1727973000 | 245 | -1.5 | -0.61 | 246.5 | 248.5 | 244.5 | 702239 |
| 1727886600 | 246.5 | -2 | -0.80 | 245 | 249.5 | 245 | 1095440 |
| 1727800200 | 248.5 | 3 | 1.22 | 240 | 250 | 240 | 1110690 |
| 1727713800 | 245.5 | -4 | -1.60 | 252.5 | 252.5 | 244 | 1227488 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
