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 | -4 | -1.48698884758 | 269 | 272 | 265.5 | 476160 | 267.83813732 | DE |
| 4 | -1 | -0.375939849624 | 266 | 273 | 250 | 3696700 | 262.16134678 | DE |
| 12 | 12 | 4.74308300395 | 253 | 295 | 250 | 2530906 | 269.38703378 | DE |
| 26 | 72 | 37.3056994819 | 193 | 295 | 186.6 | 1727314 | 251.11265041 | DE |
| 52 | 78.2 | 41.8629550321 | 186.8 | 295 | 175.8 | 1153904 | 237.64257196 | DE |
| 156 | 32.5 | 13.9784946237 | 232.5 | 295 | 132.2 | 889318 | 198.44370077 | DE |
| 260 | 104.5 | 65.1090342679 | 160.5 | 402 | 111 | 981097 | 236.26153939 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 265 | -1 | -0.38 | 267.5 | 267.5 | 265 | 626525 |
| 1739467800 | 266 | -1 | -0.37 | 267 | 267.5 | 265.5 | 653460 |
| 1739381400 | 267 | -3 | -1.11 | 272 | 272 | 267 | 427525 |
| 1739295000 | 270 | -1.5 | -0.55 | 268.5 | 272 | 268.5 | 343198 |
| 1739208600 | 271.5 | 4.5 | 1.69 | 271.5 | 272 | 268.5 | 359845 |
| 1738949400 | 267 | -1 | -0.37 | 269 | 271.5 | 267 | 596771 |
| 1738863000 | 268 | 5.5 | 2.10 | 263 | 268.5 | 263 | 770663 |
| 1738776600 | 262.5 | 1.5 | 0.57 | 262 | 263.5 | 261 | 642929 |
| 1738690200 | 261 | -0.5 | -0.19 | 262 | 263 | 261 | 528312 |
| 1738603800 | 261.5 | -8.5 | -3.15 | 268.5 | 268.5 | 260 | 7061909 |
| 1738344600 | 270 | 1.5 | 0.56 | 270 | 273 | 269.5 | 364108 |
| 1738258200 | 268.5 | 2 | 0.75 | 269.5 | 269.5 | 267 | 326449 |
| 1738171800 | 266.5 | 2.5 | 0.95 | 265 | 270.5 | 265 | 344678 |
| 1738085400 | 264 | 6.5 | 2.52 | 261 | 265 | 258 | 562999 |
| 1737999000 | 257.5 | -7 | -2.65 | 258.5 | 260 | 250 | 3490975 |
| 1737739800 | 264.5 | -1.5 | -0.56 | 267.5 | 267.5 | 263.5 | 1404463 |
| 1737653400 | 266 | 1 | 0.38 | 268.5 | 268.5 | 264 | 906609 |
| 1737567000 | 265 | 3 | 1.15 | 263.5 | 267.5 | 263.5 | 755153 |
| 1737480600 | 262 | 3.5 | 1.35 | 259 | 263.5 | 259 | 50303749 |
| 1737394200 | 258.5 | -8 | -3.00 | 265.5 | 265.5 | 258.5 | 2833505 |
| 1737135000 | 266.5 | -0.5 | -0.19 | 266 | 268 | 266 | 1256706 |
| 1737048600 | 267 | 0 | 0.00 | 268 | 271.5 | 266 | 1168379 |
| 1736962200 | 267 | 4 | 1.52 | 264.5 | 267 | 263.5 | 873899 |
| 1736875800 | 263 | -0.5 | -0.19 | 269 | 269 | 262.5 | 3611924 |
| 1736789400 | 263.5 | -4.5 | -1.68 | 269 | 269.5 | 263.5 | 3009491 |
| 1736530200 | 268 | -2.5 | -0.92 | 272 | 272 | 268 | 1921314 |
| 1736443800 | 270.5 | -9.5 | -3.39 | 281.5 | 282.5 | 270.5 | 4035285 |
| 1736357400 | 280 | -4.5 | -1.58 | 284.5 | 286 | 280 | 3312547 |
| 1736271000 | 284.5 | -6 | -2.07 | 291 | 291 | 284.5 | 7478100 |
| 1736184600 | 290.5 | 6 | 2.11 | 285 | 291.5 | 283.5 | 1762803 |
| 1735925400 | 284.5 | 2.5 | 0.89 | 279 | 284.5 | 279 | 785912 |
| 1735839000 | 282 | 0.5 | 0.18 | 280 | 284 | 275 | 596441 |
| 1735666200 | 281.5 | 3.5 | 1.26 | 277.5 | 281.5 | 277.5 | 124319 |
| 1735579800 | 278 | -1 | -0.36 | 282.5 | 282.5 | 276 | 443874 |
| 1735320600 | 279 | -3 | -1.06 | 281 | 284 | 278 | 687553 |
| 1735061400 | 282 | 0.5 | 0.18 | 278.5 | 282 | 278 | 161918 |
| 1734975000 | 281.5 | 4.5 | 1.62 | 280 | 281.5 | 280 | 420971 |
| 1734715800 | 277 | -1 | -0.36 | 278 | 281 | 271 | 2218061 |
| 1734629400 | 278 | -12.5 | -4.30 | 285 | 285 | 278 | 2496308 |
| 1734543000 | 290.5 | 1 | 0.35 | 291 | 292 | 289 | 564227 |
| 1734456600 | 289.5 | -3 | -1.03 | 291 | 292 | 288.5 | 4040041 |
| 1734370200 | 292.5 | 3 | 1.04 | 294 | 295 | 290 | 1169668 |
| 1734111000 | 289.5 | 2 | 0.70 | 285.5 | 293.5 | 285.5 | 1410052 |
| 1734024600 | 287.5 | 7.5 | 2.68 | 276 | 288 | 276 | 3262661 |
| 1733938200 | 280 | -4 | -1.41 | 280 | 282 | 278 | 1192534 |
| 1733851800 | 284 | 6 | 2.16 | 276.5 | 284 | 275.5 | 1678776 |
| 1733765400 | 278 | -1.5 | -0.54 | 282 | 283.5 | 277.5 | 2473091 |
| 1733506200 | 279.5 | -2.5 | -0.89 | 280 | 281.5 | 279.5 | 2210405 |
| 1733419800 | 282 | -1 | -0.35 | 282 | 284.5 | 280.5 | 637691 |
| 1733333400 | 283 | 2 | 0.71 | 280 | 285 | 280 | 690653 |
| 1733247000 | 281 | 7 | 2.55 | 275.5 | 282 | 274.5 | 2274541 |
| 1733160600 | 274 | 3 | 1.11 | 272 | 275 | 271.5 | 687860 |
| 1732901400 | 271 | -1 | -0.37 | 270.5 | 271.5 | 267 | 597301 |
| 1732815000 | 272 | 5 | 1.87 | 269.5 | 273.5 | 269.5 | 565704 |
| 1732728600 | 267 | -0.5 | -0.19 | 265 | 271.5 | 265 | 1484331 |
| 1732642200 | 267.5 | -2 | -0.74 | 264 | 268 | 263 | 1117013 |
| 1732555800 | 269.5 | 9.5 | 3.65 | 265 | 271 | 265 | 9814424 |
| 1732296600 | 260 | 3.5 | 1.36 | 253 | 264 | 253 | 939222 |
| 1732210200 | 256.5 | 4.5 | 1.79 | 249.5 | 256.5 | 249.5 | 423806 |
| 1732123800 | 252 | 4.5 | 1.82 | 244 | 254.5 | 244 | 1361646 |
| 1732037400 | 247.5 | 1 | 0.41 | 247 | 248.5 | 245.5 | 1425759 |
| 1731951000 | 246.5 | -0.5 | -0.20 | 246.5 | 250.5 | 244 | 730858 |
| 1731691800 | 247 | -9.5 | -3.70 | 254 | 254.5 | 245 | 1773066 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
