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 | 2.52252252252 | 277.5 | 291.5 | 275 | 817369 | 287.16487999 | DE |
| 4 | 8 | 2.89330922242 | 276.5 | 295 | 271 | 1353889 | 284.98193318 | DE |
| 12 | 72.5 | 34.1981132075 | 212 | 295 | 209.5 | 1496011 | 258.19605606 | DE |
| 26 | 84 | 41.8952618454 | 200.5 | 295 | 175.8 | 1096619 | 234.69684922 | DE |
| 52 | 109.5 | 62.5714285714 | 175 | 295 | 172.4 | 880034 | 218.06709129 | DE |
| 156 | 11 | 4.02193784278 | 273.5 | 295 | 132.2 | 820071 | 190.61001872 | DE |
| 260 | 144.5 | 103.214285714 | 140 | 402 | 111 | 912400 | 232.91554064 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731605400 | 256.5 | -3 | -1.16 | 259 | 264 | 256.5 | 2046069 |
| 1731519000 | 259.5 | 15 | 6.13 | 242 | 260.5 | 242 | 1985355 |
| 1731432600 | 244.5 | 2.5 | 1.03 | 241.5 | 245.5 | 239.5 | 916265 |
| 1731346200 | 242 | 6 | 2.54 | 237.5 | 242 | 237.5 | 1110344 |
| 1731087000 | 236 | -0.5 | -0.21 | 236.5 | 237 | 236 | 3570192 |
| 1731000600 | 236.5 | 3.5 | 1.50 | 233.5 | 236.5 | 231 | 5088825 |
| 1730914200 | 233 | 12.5 | 5.67 | 225 | 235.5 | 225 | 6650360 |
| 1730827800 | 220.5 | -1.5 | -0.68 | 223 | 223.5 | 220.5 | 614015 |
| 1730741400 | 222 | 1 | 0.45 | 221 | 222.5 | 221 | 1103656 |
| 1730482200 | 221 | 4 | 1.84 | 219 | 221.5 | 216 | 636625 |
| 1730395800 | 217 | 0.5 | 0.23 | 214.5 | 217.5 | 212 | 1103196 |
| 1730309400 | 216.5 | 1 | 0.46 | 214 | 217.5 | 214 | 426625 |
| 1730223000 | 215.5 | 0 | 0.00 | 215.5 | 215.5 | 213.5 | 676068 |
| 1730136600 | 215.5 | -1.5 | -0.69 | 218 | 218 | 215.5 | 1539238 |
| 1729873800 | 217 | 2.5 | 1.17 | 213 | 218 | 213 | 707267 |
| 1729787400 | 214.5 | 1.5 | 0.70 | 213.5 | 215 | 213.5 | 621020 |
| 1729701000 | 213 | -1 | -0.47 | 213 | 213 | 212 | 665178 |
| 1729614600 | 214 | 0 | 0.00 | 213.5 | 214.5 | 213.5 | 324681 |
| 1729528200 | 214 | -1 | -0.47 | 213.5 | 215.5 | 213 | 420084 |
| 1729269000 | 215 | 2 | 0.94 | 212.5 | 215 | 212.5 | 1237434 |
| 1729182600 | 213 | 2 | 0.95 | 212 | 215 | 212 | 334753 |
| 1729096200 | 211 | 0.5 | 0.24 | 214 | 214 | 210.5 | 422902 |
| 1729009800 | 210.5 | -1.5 | -0.71 | 212 | 212.5 | 209.5 | 1405793 |
| 1728923400 | 212 | 0.5 | 0.24 | 211 | 213 | 211 | 535052 |
| 1728664200 | 211.5 | 0.5 | 0.24 | 212 | 212.5 | 211 | 898512 |
| 1728577800 | 211 | 1 | 0.48 | 211 | 211.5 | 210 | 924820 |
| 1728491400 | 210 | 1.5 | 0.72 | 209 | 211 | 209 | 1072901 |
| 1728405000 | 208.5 | 3 | 1.46 | 204.5 | 208.5 | 204 | 950276 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
