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 | 2.5 | 0.910746812386 | 274.5 | 277 | 269.5 | 441686 | 271.00441829 | DE |
| 4 | 1 | 0.36231884058 | 276 | 277 | 269.5 | 508911 | 273.02273688 | DE |
| 12 | 1 | 0.36231884058 | 276 | 282.5 | 266 | 553477 | 273.11790476 | DE |
| 26 | 1.5 | 0.5444646098 | 275.5 | 288 | 252 | 501242 | 272.82517982 | DE |
| 52 | 27 | 10.8 | 250 | 288 | 234.5 | 438878 | 266.07319755 | DE |
| 156 | 10.5 | 3.93996247655 | 266.5 | 288 | 230 | 370406 | 260.2545085 | DE |
| 260 | 20 | 7.78210116732 | 257 | 294.5 | 151.5 | 413884 | 254.60136584 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 277 | 4.5 | 1.65 | 277 | 277 | 277 | 71142 |
| 1734975000 | 272.5 | 1.5 | 0.55 | 270.5 | 272.5 | 270.5 | 164847 |
| 1734715800 | 271 | 1 | 0.37 | 270 | 271.5 | 269.5 | 663278 |
| 1734629400 | 270 | -2 | -0.74 | 269.5 | 271 | 269.5 | 614371 |
| 1734543000 | 272 | 1 | 0.37 | 277 | 277 | 270.5 | 376858 |
| 1734456600 | 271 | -4 | -1.45 | 274.5 | 274.5 | 270 | 389078 |
| 1734370200 | 275 | 0 | 0.00 | 274.5 | 276 | 274.5 | 323801 |
| 1734111000 | 275 | -1 | -0.36 | 275 | 276.5 | 274.5 | 356215 |
| 1734024600 | 276 | 4 | 1.47 | 274 | 276 | 274 | 1016366 |
| 1733938200 | 272 | -1.5 | -0.55 | 272.5 | 272.5 | 271.5 | 570409 |
| 1733851800 | 273.5 | -2.5 | -0.91 | 272 | 275 | 272 | 535233 |
| 1733765400 | 276 | 3 | 1.10 | 274 | 276.5 | 274 | 325134 |
| 1733506200 | 273 | -2 | -0.73 | 276 | 276 | 273 | 562402 |
| 1733419800 | 275 | 0 | 0.00 | 276 | 276 | 273.5 | 478822 |
| 1733333400 | 275 | 0 | 0.00 | 274 | 277 | 273.5 | 591182 |
| 1733247000 | 275 | 2.5 | 0.92 | 274 | 275.5 | 273.5 | 877452 |
| 1733160600 | 272.5 | 2 | 0.74 | 273 | 273.5 | 272.5 | 358301 |
| 1732901400 | 270.5 | -0.5 | -0.18 | 270 | 272 | 270 | 795719 |
| 1732815000 | 271 | 0 | 0.00 | 270.5 | 271 | 269.5 | 183804 |
| 1732728600 | 271 | -1 | -0.37 | 273 | 273 | 270.5 | 807118 |
| 1732642200 | 272 | -3 | -1.09 | 276 | 276 | 272 | 187832 |
| 1732555800 | 275 | 1 | 0.36 | 274.5 | 275 | 272.5 | 322399 |
| 1732296600 | 274 | 1 | 0.37 | 271.5 | 277 | 271.5 | 410956 |
| 1732210200 | 273 | 1.5 | 0.55 | 271.5 | 273 | 270.5 | 625421 |
| 1732123800 | 271.5 | -1 | -0.37 | 272.5 | 274 | 271.5 | 307529 |
| 1732037400 | 272.5 | 0 | 0.00 | 272.5 | 274 | 272 | 274546 |
| 1731951000 | 272.5 | 3.5 | 1.30 | 268 | 272.5 | 268 | 594955 |
| 1731691800 | 269 | 2 | 0.75 | 269 | 270.5 | 267.5 | 400554 |
| 1731605400 | 267 | -5.5 | -2.02 | 266.5 | 271 | 266 | 428446 |
| 1731519000 | 272.5 | 0 | 0.00 | 273.5 | 274.5 | 272.5 | 370581 |
| 1731432600 | 272.5 | -5.5 | -1.98 | 273 | 275 | 272.5 | 241191 |
| 1731346200 | 278 | 0.5 | 0.18 | 278.5 | 279.5 | 275 | 407893 |
| 1731087000 | 277.5 | -1.5 | -0.54 | 278 | 278 | 277 | 517734 |
| 1731000600 | 279 | 6 | 2.20 | 276 | 279.5 | 274 | 419134 |
| 1730914200 | 273 | 2.5 | 0.92 | 275 | 275 | 273 | 498381 |
| 1730827800 | 270.5 | -1.5 | -0.55 | 273.5 | 274 | 270.5 | 310827 |
| 1730741400 | 272 | 0 | 0.00 | 271.5 | 272.5 | 271.5 | 234539 |
| 1730482200 | 272 | 2 | 0.74 | 271 | 272 | 270 | 452041 |
| 1730395800 | 270 | -1.5 | -0.55 | 271.5 | 271.5 | 268.5 | 507186 |
| 1730309400 | 271.5 | -1.5 | -0.55 | 273 | 273 | 270.5 | 553592 |
| 1730223000 | 273 | -1 | -0.36 | 274 | 276 | 273 | 1332765 |
| 1730136600 | 274 | -0.5 | -0.18 | 275 | 277.5 | 272.5 | 787698 |
| 1729873800 | 274.5 | 3 | 1.10 | 272 | 276 | 272 | 608423 |
| 1729787400 | 271.5 | 1.5 | 0.56 | 269 | 272 | 269 | 955976 |
| 1729701000 | 270 | -1 | -0.37 | 270.5 | 271 | 270 | 611303 |
| 1729614600 | 271 | 1 | 0.37 | 269.5 | 273 | 269.5 | 554716 |
| 1729528200 | 270 | -2 | -0.74 | 270.5 | 271.5 | 269.5 | 648639 |
| 1729269000 | 272 | 1.5 | 0.55 | 272 | 277 | 272 | 651660 |
| 1729182600 | 270.5 | -1.5 | -0.55 | 277 | 277 | 270.5 | 474662 |
| 1729096200 | 272 | 1.5 | 0.55 | 277 | 277 | 269 | 590420 |
| 1729009800 | 270.5 | -0.5 | -0.18 | 270 | 272.5 | 269 | 900927 |
| 1728923400 | 271 | 0.5 | 0.18 | 268.5 | 274 | 268.5 | 474032 |
| 1728664200 | 270.5 | -1 | -0.37 | 271.5 | 272.5 | 270 | 584526 |
| 1728577800 | 271.5 | -2 | -0.73 | 270.5 | 273 | 270.5 | 382198 |
| 1728491400 | 273.5 | -0.5 | -0.18 | 278.5 | 278.5 | 272 | 2138213 |
| 1728405000 | 274 | -8 | -2.84 | 277 | 277 | 274 | 949973 |
| 1728318600 | 282 | 3 | 1.08 | 281 | 282 | 280 | 696253 |
| 1728059400 | 279 | 0 | 0.00 | 281 | 282.5 | 279 | 498660 |
| 1727973000 | 279 | -0.5 | -0.18 | 279 | 280.5 | 279 | 460529 |
| 1727886600 | 279.5 | 5.5 | 2.01 | 280 | 281 | 279.5 | 423610 |
| 1727800200 | 274 | -0.5 | -0.18 | 276 | 277.5 | 273.5 | 427282 |
| 1727713800 | 274.5 | -2.5 | -0.90 | 281.5 | 281.5 | 273 | 1220702 |
| 1727454600 | 277 | 1.5 | 0.54 | 277 | 277 | 276 | 245543 |
| 1727368200 | 275.5 | 4 | 1.47 | 276 | 277.5 | 275.5 | 801640 |
| 1727281800 | 271.5 | 1.5 | 0.56 | 272 | 272 | 271.5 | 695481 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
