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 | -1.4440433213 | 277 | 278 | 271 | 54337 | 272.42886063 | DE |
| 4 | -13 | -4.54545454545 | 286 | 290 | 271 | 45350 | 280.49353788 | DE |
| 12 | -14 | -4.87804878049 | 287 | 290 | 271 | 65999 | 282.56593209 | DE |
| 26 | -14 | -4.87804878049 | 287 | 302 | 271 | 74570 | 288.29727845 | DE |
| 52 | -14 | -4.87804878049 | 287 | 302 | 248 | 82269 | 279.98255174 | DE |
| 156 | -37 | -11.935483871 | 310 | 323 | 247 | 66965 | 287.0537182 | DE |
| 260 | -41 | -13.0573248408 | 314 | 323 | 172 | 67916 | 281.02010508 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 273 | 2 | 0.74 | 273 | 275 | 273 | 29995 |
| 1735579800 | 271 | -5 | -1.81 | 274 | 274 | 271 | 98430 |
| 1735320600 | 276 | -2 | -0.72 | 277 | 278 | 274 | 34586 |
| 1735061400 | 278 | -1 | -0.36 | 278 | 278 | 278 | 9993 |
| 1734975000 | 279 | 1 | 0.36 | 274 | 279 | 274 | 42945 |
| 1734715800 | 278 | 4 | 1.46 | 274 | 278 | 273 | 58485 |
| 1734629400 | 274 | -3 | -1.08 | 275 | 275 | 274 | 56100 |
| 1734543000 | 277 | -1.5 | -0.54 | 278 | 278 | 277 | 32422 |
| 1734456600 | 278.5 | -4 | -1.42 | 281 | 283 | 278 | 25178 |
| 1734370200 | 282.5 | -1 | -0.35 | 282.5 | 282.5 | 282.5 | 17247 |
| 1734111000 | 283.5 | -1.5 | -0.53 | 284 | 284 | 283.5 | 63720 |
| 1734024600 | 285 | 0 | 0.00 | 285 | 285 | 285 | 69802 |
| 1733938200 | 285 | -2 | -0.70 | 285 | 286 | 285 | 41890 |
| 1733851800 | 287 | -3 | -1.03 | 288 | 288 | 285 | 28174 |
| 1733765400 | 290 | 5 | 1.75 | 290 | 290 | 287 | 63709 |
| 1733506200 | 285 | -2 | -0.70 | 285 | 285 | 285 | 40325 |
| 1733419800 | 287 | 2 | 0.70 | 286 | 287 | 286 | 57954 |
| 1733333400 | 285 | -1 | -0.35 | 285 | 285 | 285 | 49714 |
| 1733247000 | 286 | 2.5 | 0.88 | 286 | 286 | 286 | 37984 |
| 1733160600 | 283.5 | 1.5 | 0.53 | 283 | 283.5 | 283 | 103727 |
| 1732901400 | 282 | -1.5 | -0.53 | 286 | 286 | 282 | 43656 |
| 1732815000 | 283.5 | 1 | 0.35 | 283 | 286 | 282 | 24344 |
| 1732728600 | 282.5 | -1 | -0.35 | 283 | 286 | 282 | 17652 |
| 1732642200 | 283.5 | 0.5 | 0.18 | 283.5 | 283.5 | 283.5 | 53721 |
| 1732555800 | 283 | 0.5 | 0.18 | 283 | 283 | 283 | 78200 |
| 1732296600 | 282.5 | -0.5 | -0.18 | 284 | 284 | 282 | 78819 |
| 1732210200 | 283 | 2 | 0.71 | 281 | 283 | 281 | 38708 |
| 1732123800 | 281 | 0.5 | 0.18 | 284 | 285 | 281 | 46361 |
| 1732037400 | 280.5 | -1.5 | -0.53 | 281 | 283 | 280 | 58964 |
| 1731951000 | 282 | 1 | 0.36 | 280 | 282 | 278 | 99297 |
| 1731691800 | 281 | 0 | 0.00 | 279 | 281 | 278 | 122726 |
| 1731605400 | 281 | 3 | 1.08 | 280 | 281 | 278 | 75731 |
| 1731519000 | 278 | -2 | -0.71 | 278 | 280 | 278 | 43555 |
| 1731432600 | 280 | -1 | -0.36 | 280 | 282 | 280 | 118548 |
| 1731346200 | 281 | 4 | 1.44 | 278 | 281 | 277 | 93304 |
| 1731087000 | 277 | -8 | -2.81 | 281 | 281 | 277 | 149168 |
| 1731000600 | 285 | 4 | 1.42 | 282 | 285 | 282 | 60442 |
| 1730914200 | 281 | -3.5 | -1.23 | 285 | 285 | 281 | 99486 |
| 1730827800 | 284.5 | -0.5 | -0.18 | 284 | 284.5 | 284 | 51571 |
| 1730741400 | 285 | 0 | 0.00 | 287 | 288 | 285 | 99436 |
| 1730482200 | 285 | 3 | 1.06 | 285 | 285 | 285 | 70322 |
| 1730395800 | 282 | -2 | -0.70 | 284 | 286 | 281 | 81123 |
| 1730309400 | 284 | 1 | 0.35 | 284 | 285 | 283 | 44317 |
| 1730223000 | 283 | -4 | -1.39 | 283 | 283 | 283 | 45549 |
| 1730136600 | 287 | 2 | 0.70 | 285 | 287 | 285 | 81878 |
| 1729873800 | 285 | -2 | -0.70 | 287 | 287 | 285 | 81576 |
| 1729787400 | 287 | 2 | 0.70 | 287 | 287 | 287 | 70854 |
| 1729701000 | 285 | 1 | 0.35 | 286 | 286 | 285 | 181731 |
| 1729614600 | 284 | -2.5 | -0.87 | 285 | 285 | 284 | 79863 |
| 1729528200 | 286.5 | 0.5 | 0.17 | 290 | 290 | 286.5 | 32761 |
| 1729269000 | 286 | -2 | -0.69 | 286 | 286 | 286 | 132787 |
| 1729182600 | 288 | 4 | 1.41 | 287 | 288 | 287 | 76830 |
| 1729096200 | 284 | 1 | 0.35 | 284 | 284 | 284 | 65382 |
| 1729009800 | 283 | -1 | -0.35 | 283 | 283 | 283 | 70607 |
| 1728923400 | 284 | 2 | 0.71 | 284 | 284 | 284 | 26658 |
| 1728664200 | 282 | -1.5 | -0.53 | 282 | 282 | 282 | 87992 |
| 1728577800 | 283.5 | 0.5 | 0.18 | 287 | 287 | 283.5 | 115640 |
| 1728491400 | 283 | -3 | -1.05 | 285 | 285 | 283 | 48406 |
| 1728405000 | 286 | 0 | 0.00 | 284 | 286 | 284 | 49902 |
| 1728318600 | 286 | -1 | -0.35 | 288 | 288 | 286 | 59031 |
| 1728059400 | 287 | -2 | -0.69 | 284 | 290 | 284 | 66373 |
| 1727973000 | 289 | -4 | -1.37 | 292 | 292 | 287 | 133203 |
| 1727886600 | 293 | 0 | 0.00 | 294 | 294 | 293 | 94484 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
