News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727367300 | 208.6 | 2.6 | 1.26 | 208 | 210.2 | 203.2 | 102246 |
| 1727280900 | 206 | 0.1 | 0.05 | 204.9 | 207.6 | 204.6 | 38700 |
| 1727194500 | 205.9 | 2.5 | 1.23 | 205.8 | 207 | 204.5 | 44483 |
| 1727108100 | 203.4 | 0 | 0.00 | 202.9 | 204.15 | 202.1 | 37701 |
| 1726848900 | 203.4 | -4.9 | -2.35 | 207.7 | 208.1 | 203.4 | 58076 |
| 1726762500 | 208.3 | 3.5 | 1.71 | 207.8 | 208.6 | 205.9 | 41906 |
| 1726676100 | 204.8 | -0.7 | -0.34 | 205.1 | 207.5 | 204.4 | 51854 |
| 1726589700 | 205.5 | -2.6 | -1.25 | 208.6 | 209.3 | 205.35 | 94246 |
| 1726503300 | 208.1 | -0.7 | -0.34 | 208 | 209.6 | 207.7 | 22294 |
| 1726244100 | 208.8 | 0 | 0.00 | 209.2 | 210.1 | 207.7 | 37827 |
| 1726157700 | 208.8 | -0.5 | -0.24 | 212 | 212 | 207.95 | 39089 |
| 1726071300 | 209.3 | -1 | -0.48 | 210.1 | 210.8 | 209 | 31522 |
| 1725984900 | 210.3 | -1.2 | -0.57 | 210.3 | 210.3 | 208.1 | 40546 |
| 1725898500 | 211.5 | 2.7 | 1.29 | 209.5 | 212 | 209.2 | 72456 |
| 1725639300 | 208.8 | 0.6 | 0.29 | 209.8 | 211.45 | 207.7 | 83278 |
| 1725552900 | 208.2 | -5.5 | -2.57 | 213.4 | 213.4 | 208.2 | 58585 |
| 1725466500 | 213.7 | -1.8 | -0.84 | 212.8 | 215.45 | 212.8 | 44209 |
| 1725380100 | 215.5 | 0.3 | 0.14 | 218.5 | 219 | 215.4 | 29894 |
| 1725293700 | 215.2 | 1 | 0.47 | 213.9 | 215.6 | 212.9 | 18576 |
| 1725034500 | 214.2 | -1.2 | -0.56 | 214.4 | 217.134 | 214.2 | 41352 |
| 1724948100 | 215.4 | 0.6 | 0.28 | 214.5 | 216.2 | 214.4 | 21744 |
| 1724861700 | 214.8 | 1.4 | 0.66 | 214.1 | 215.7 | 213.8 | 18724 |
| 1724775300 | 213.4 | -1 | -0.47 | 214.6 | 214.7 | 213 | 21629 |
| 1724688900 | 214.4 | -0.5 | -0.23 | 214.9 | 216.2 | 214.2 | 16805 |
| 1724429700 | 214.9 | 0.9 | 0.42 | 214.1 | 215.2 | 213.7 | 24891 |
| 1724343300 | 214 | 1.2 | 0.56 | 212.9 | 215.7 | 212.9 | 34419 |
| 1724256900 | 212.8 | 2 | 0.95 | 210.8 | 213.25 | 210.8 | 29092 |
| 1724170500 | 210.8 | -0.8 | -0.38 | 211.7 | 212.2 | 210.8 | 31071 |
| 1724084100 | 211.6 | -0.6 | -0.28 | 211.7 | 212.2 | 210.8 | 33767 |
| 1723824900 | 212.2 | -0.2 | -0.09 | 213 | 213 | 211.5 | 27776 |
| 1723738500 | 212.4 | 2.3 | 1.09 | 210.6 | 212.5 | 209.6 | 34471 |
| 1723652100 | 210.1 | 1.5 | 0.72 | 209.6 | 210.9 | 209 | 20666 |
| 1723565700 | 208.6 | 1.3 | 0.63 | 208.3 | 208.9 | 207.5 | 35475 |
| 1723479300 | 207.3 | -1.2 | -0.58 | 208.3 | 208.8 | 206.3 | 27351 |
| 1723220100 | 208.5 | 0.1 | 0.05 | 208.9 | 208.9 | 207 | 38379 |
| 1723133700 | 208.4 | -1.2 | -0.57 | 208.6 | 209 | 206.4 | 33933 |
| 1723047300 | 209.6 | 2.6 | 1.26 | 207.1 | 210.4 | 206.1 | 47736 |
| 1722960900 | 207 | -0.5 | -0.24 | 206.6 | 208.3 | 205.4 | 49851 |
| 1722874500 | 207.5 | -0.9 | -0.43 | 204.4 | 208.1 | 203.1 | 75427 |
| 1722615300 | 208.4 | -2.6 | -1.23 | 209.8 | 211.5 | 207.2 | 71688 |
| 1722528900 | 211 | -0.7 | -0.33 | 211.3 | 213.1 | 210.3 | 59991 |
| 1722442500 | 211.7 | -0.5 | -0.24 | 212.2 | 214.9 | 211 | 102121 |
| 1722356100 | 212.2 | 4.6 | 2.22 | 209.8 | 213.4 | 209.2 | 71922 |
| 1722269700 | 207.6 | 0.5 | 0.24 | 206 | 211.5 | 205.8 | 75757 |
| 1722010500 | 207.1 | 14.25 | 7.39 | 205.6 | 209 | 203.1 | 116019 |
| 1721924100 | 192.85 | -2.75 | -1.41 | 196 | 196.1 | 190.325 | 66983 |
| 1721837700 | 195.6 | -1.45 | -0.74 | 195.7 | 197.1 | 194.55 | 68687 |
| 1721751300 | 197.05 | 0.25 | 0.13 | 196.8 | 199 | 195.9 | 49039 |
| 1721664900 | 196.8 | 3.95 | 2.05 | 194.35 | 198.4 | 194 | 102944 |
| 1721405700 | 192.85 | 0.15 | 0.08 | 194.5 | 195.35 | 192.35 | 63113 |
| 1721319300 | 192.7 | 2.85 | 1.50 | 190.4 | 204.7 | 189.05 | 207624 |
| 1721232900 | 189.85 | -8.85 | -4.45 | 190.55 | 194.35 | 188.25 | 131149 |
| 1721146500 | 198.7 | -0.9 | -0.45 | 198.4 | 199.25 | 197.5 | 61191 |
| 1721060100 | 199.6 | -3.8 | -1.87 | 202.5 | 202.9 | 199.15 | 63212 |
| 1720800900 | 203.4 | 3.4 | 1.70 | 201.4 | 203.7 | 200.4 | 56064 |
| 1720714500 | 200 | 3.35 | 1.70 | 197.55 | 200.9 | 197.15 | 57551 |
| 1720628100 | 196.65 | -0.55 | -0.28 | 197.55 | 197.9 | 195.8 | 64469 |
| 1720541700 | 197.2 | -3.2 | -1.60 | 200 | 200.4 | 196.25 | 68183 |
| 1720455300 | 200.4 | -1.9 | -0.94 | 202 | 204 | 200.4 | 68615 |
| 1720196100 | 202.3 | -1.5 | -0.74 | 204.6 | 205 | 200.6 | 34590 |
| 1720109700 | 203.8 | 2.4 | 1.19 | 202.5 | 204.15 | 201.8 | 38493 |
| 1720023300 | 201.4 | 1.4 | 0.70 | 201 | 202.6 | 200 | 59889 |
| 1719936900 | 200 | -1.8 | -0.89 | 200 | 201.1 | 199.05 | 80961 |
| 1719850500 | 201.8 | 0.6 | 0.30 | 204.8 | 204.9 | 201.1 | 72168 |
| 1719591300 | 201.2 | -1.8 | -0.89 | 204.1 | 204.1 | 200.3 | 97137 |
| 1719504900 | 203 | -3.4 | -1.65 | 206 | 206.9 | 202.7 | 43135 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
