News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7 | -3.13901345291 | 223 | 238 | 216 | 289720 | 228.9940294 | DE |
| 4 | -25 | -10.3734439834 | 241 | 244 | 216 | 514788 | 225.63883965 | DE |
| 12 | -46.5 | -17.7142857143 | 262.5 | 272 | 216 | 360538 | 243.7714192 | DE |
| 26 | -40.5 | -15.7894736842 | 256.5 | 290 | 216 | 358082 | 251.05935501 | DE |
| 52 | -23.5 | -9.8121085595 | 239.5 | 293 | 213 | 395242 | 243.51884551 | DE |
| 156 | -255 | -54.1401273885 | 471 | 480 | 116.5 | 332270 | 264.1737155 | DE |
| 260 | -275.5 | -56.0528992879 | 491.5 | 518 | 116.5 | 298163 | 310.76453565 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 216 | -8 | -3.57 | 219 | 219 | 216 | 158984 |
| 1738085400 | 224 | 8 | 3.70 | 221.5 | 224 | 219 | 111887 |
| 1737999000 | 216 | -22 | -9.24 | 224 | 224 | 216 | 128212 |
| 1737739800 | 238 | 10 | 4.39 | 225 | 238 | 225 | 533385 |
| 1737653400 | 228 | 6 | 2.70 | 223 | 228 | 223 | 516131 |
| 1737567000 | 222 | 2 | 0.91 | 220 | 222 | 220 | 1327296 |
| 1737480600 | 220 | -1 | -0.45 | 220 | 220 | 220 | 219054 |
| 1737394200 | 221 | -1 | -0.45 | 221 | 221 | 219 | 608401 |
| 1737135000 | 222 | -3 | -1.33 | 224 | 224 | 221 | 559160 |
| 1737048600 | 225 | 6 | 2.74 | 219 | 225 | 219 | 3543340 |
| 1736962200 | 219 | -1 | -0.45 | 222 | 222 | 219 | 784039 |
| 1736875800 | 220 | -1 | -0.45 | 222.5 | 222.5 | 220 | 69287 |
| 1736789400 | 221 | -8 | -3.49 | 229.5 | 229.5 | 221 | 318349 |
| 1736530200 | 229 | -4 | -1.72 | 234 | 234.5 | 229 | 135119 |
| 1736443800 | 233 | -5 | -2.10 | 238 | 238 | 233 | 221382 |
| 1736357400 | 238 | 1 | 0.42 | 238 | 238 | 238 | 74027 |
| 1736271000 | 237 | -5 | -2.07 | 243 | 243.5 | 237 | 761631 |
| 1736184600 | 242 | -1 | -0.41 | 243 | 244 | 242 | 51141 |
| 1735925400 | 243 | 2 | 0.83 | 242 | 244 | 242 | 111113 |
| 1735839000 | 241 | 0 | 0.00 | 241 | 242 | 241 | 63813 |
| 1735666200 | 241 | -1 | -0.41 | 241 | 241 | 241 | 21930 |
| 1735579800 | 242 | 10 | 4.31 | 238.5 | 243 | 238.5 | 110789 |
| 1735320600 | 232 | -6.5 | -2.73 | 238.5 | 238.5 | 232 | 538328 |
| 1735061400 | 238.5 | -1.5 | -0.63 | 238.5 | 238.5 | 238.5 | 60624 |
| 1734975000 | 240 | 8 | 3.45 | 233.5 | 240 | 233.5 | 115074 |
| 1734715800 | 232 | -5 | -2.11 | 238 | 238 | 231 | 199585 |
| 1734629400 | 237 | -7 | -2.87 | 245 | 245 | 237 | 106488 |
| 1734543000 | 244 | -3.5 | -1.41 | 247.5 | 247.5 | 244 | 70301 |
| 1734456600 | 247.5 | -8.5 | -3.32 | 256 | 256 | 247.5 | 121254 |
| 1734370200 | 256 | 1 | 0.39 | 256 | 256 | 256 | 66582 |
| 1734111000 | 255 | -1 | -0.39 | 256 | 256 | 255 | 76276 |
| 1734024600 | 256 | -1 | -0.39 | 257 | 257 | 255 | 406346 |
| 1733938200 | 257 | -1 | -0.39 | 258 | 258 | 257 | 83312 |
| 1733851800 | 258 | 3 | 1.18 | 258.5 | 258.5 | 258 | 88857 |
| 1733765400 | 255 | 0 | 0.00 | 260.5 | 260.5 | 255 | 105599 |
| 1733506200 | 255 | -3 | -1.16 | 260 | 260.5 | 255 | 59049 |
| 1733419800 | 258 | -2 | -0.77 | 260 | 260 | 258 | 395435 |
| 1733333400 | 260 | 0 | 0.00 | 262 | 262 | 260 | 707720 |
| 1733247000 | 260 | -2 | -0.76 | 266 | 266 | 260 | 175147 |
| 1733160600 | 262 | -4 | -1.50 | 266 | 266 | 262 | 128182 |
| 1732901400 | 266 | -1.5 | -0.56 | 267.5 | 267.5 | 265 | 151091 |
| 1732815000 | 267.5 | 1.5 | 0.56 | 266 | 267.5 | 262 | 106716 |
| 1732728600 | 266 | 8 | 3.10 | 258 | 266 | 258 | 205758 |
| 1732642200 | 258 | 3 | 1.18 | 260.5 | 260.5 | 255.5 | 58619 |
| 1732555800 | 255 | -7.5 | -2.86 | 262.5 | 262.5 | 255 | 74025 |
| 1732296600 | 262.5 | 1.5 | 0.57 | 262.5 | 262.5 | 262.5 | 40172 |
| 1732210200 | 261 | -10.5 | -3.87 | 264.5 | 265 | 259 | 219586 |
| 1732123800 | 271.5 | 0 | 0.00 | 271.5 | 271.5 | 271.5 | 244552 |
| 1732037400 | 271.5 | -0.5 | -0.18 | 271.5 | 271.5 | 271.5 | 197197 |
| 1731951000 | 272 | 0.5 | 0.18 | 271.5 | 272 | 271.5 | 277019 |
| 1731691800 | 271.5 | 0.5 | 0.18 | 271 | 271.5 | 269 | 94002 |
| 1731605400 | 271 | 1.5 | 0.56 | 269 | 271 | 269 | 664230 |
| 1731519000 | 269.5 | 3 | 1.13 | 266.5 | 269.5 | 266.5 | 1280829 |
| 1731432600 | 266.5 | 5 | 1.91 | 261.5 | 266.5 | 261.5 | 2744291 |
| 1731346200 | 261.5 | 1.5 | 0.58 | 261 | 261.5 | 260 | 120358 |
| 1731087000 | 260 | -2 | -0.76 | 262.5 | 262.5 | 260 | 266124 |
| 1731000600 | 262 | -0.5 | -0.19 | 262.5 | 262.5 | 259.5 | 193829 |
| 1730914200 | 262.5 | 2.5 | 0.96 | 260 | 262.5 | 260 | 149364 |
| 1730827800 | 260 | 0 | 0.00 | 260 | 260 | 260 | 35054 |
| 1730741400 | 260 | 0 | 0.00 | 260 | 260 | 260 | 102811 |
| 1730482200 | 260 | 5 | 1.96 | 260 | 261.5 | 260 | 122373 |
| 1730395800 | 255 | -8 | -3.04 | 263 | 263 | 255 | 606404 |
| 1730309400 | 263 | 13 | 5.20 | 245 | 263 | 245 | 617814 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
