News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.76 | -3.51576925918 | 135.39 | 137.74 | 128.82 | 287838 | 133.68254578 | DE |
| 4 | -8.06 | -5.81152209965 | 138.69 | 144.34 | 128.395 | 337270 | 136.68397464 | DE |
| 12 | 22.65 | 20.9761066864 | 107.98 | 144.34 | 106.98 | 361724 | 125.39911066 | DE |
| 26 | 34.72 | 36.2006047336 | 95.91 | 144.34 | 85.6 | 341055 | 112.69597169 | DE |
| 52 | 64.69 | 98.1043372763 | 65.94 | 144.34 | 1.334 | 253118 | 102.13175731 | DE |
| 156 | 71.57 | 121.181848967 | 59.06 | 144.34 | 1.334 | 213397 | 73.44620218 | DE |
| 260 | 101.93 | 355.156794425 | 28.7 | 144.34 | 1.334 | 268196 | 50.76670199 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 130.63 | -0.24 | -0.18 | 129.5 | 132 | 128.82 | 263126 |
| 1721283300 | 130.87 | -3.73 | -2.77 | 134.11 | 134.15 | 129.94999 | 457039 |
| 1721196900 | 134.6 | -0.73 | -0.54 | 137.5 | 137.5 | 134.31 | 253078 |
| 1721110500 | 135.33 | 1.11 | 0.83 | 134.19 | 137.74 | 134.11 | 251280 |
| 1721024100 | 134.22 | 2.38 | 1.81 | 132.97 | 134.53 | 131.88 | 263944 |
| 1720764900 | 131.84 | -1.86 | -1.39 | 135 | 135.63999 | 129.62 | 429961 |
| 1720678500 | 133.69999 | 0.49 | 0.37 | 135.38999 | 135.94999 | 131.76 | 240929 |
| 1720592100 | 133.21 | -1.11 | -0.83 | 133.94999 | 134.05 | 131.9 | 184042 |
| 1720505700 | 134.32 | 0.45 | 0.34 | 134.34 | 135.88 | 133.41 | 339055 |
| 1720419300 | 133.87 | 3.81 | 2.93 | 131 | 134.97 | 130.69999 | 234486 |
| 1720160100 | 130.06 | 0.7 | 0.54 | 129.8 | 130.63999 | 128.395 | 214104 |
| 1720073700 | 129.36 | -6.87 | -5.04 | 138.68 | 138.87 | 128.5 | 334132 |
| 1719987300 | 136.22999 | 0.55 | 0.41 | 135.72999 | 138.05 | 134.56 | 333588 |
| 1719900900 | 135.68 | 0.13 | 0.10 | 136.88999 | 137.71 | 134.85 | 400013 |
| 1719814500 | 135.55 | -7.75 | -5.41 | 140.81 | 142.4 | 135.08 | 333455 |
| 1719555300 | 143.3 | 4.29 | 3.09 | 141.97999 | 144.34 | 137.22 | 543186 |
| 1719468900 | 139.01 | 0.01 | 0.01 | 139.8 | 140.06 | 137.5 | 371752 |
| 1719382500 | 139 | -3.51 | -2.47 | 142.93 | 143.66999 | 136.5 | 435980 |
| 1719296100 | 142.51499 | 1.63 | 1.15 | 142 | 142.69 | 140.08 | 606506 |
| 1719209700 | 140.88999 | 1.08 | 0.77 | 140.32 | 141.82 | 139.66 | 255496 |
| 1718950500 | 139.81 | 3.66 | 2.69 | 137 | 140.05 | 136.65 | 415914 |
| 1718864100 | 136.15 | 0.4 | 0.29 | 138.69 | 138.72999 | 134.47 | 304506 |
| 1718777700 | 135.75 | 2.66 | 2.00 | 134.03 | 135.8 | 133.5 | 192040 |
| 1718691300 | 133.09 | -0.02 | -0.02 | 133.91 | 134.38999 | 132.27 | 312509 |
| 1718604900 | 133.11 | 1.75 | 1.33 | 132.19 | 133.47999 | 131.16999 | 293540 |
| 1718345700 | 131.36 | -1.24 | -0.94 | 133 | 133.22999 | 130.72 | 219257 |
| 1718259300 | 132.6 | 2.47 | 1.90 | 131.75 | 133.18 | 131.38 | 276928 |
| 1718172900 | 130.13 | 2.16 | 1.69 | 128.02 | 130.32 | 128.01 | 365615 |
| 1718086500 | 127.97 | 2.06 | 1.64 | 125.03 | 128.69999 | 124.19 | 353550 |
| 1717740900 | 125.91 | 3.19 | 2.60 | 123.57 | 125.92 | 123.17 | 261953 |
| 1717654500 | 122.72 | 0.14 | 0.11 | 124.75 | 126.7 | 120.67 | 369900 |
| 1717568100 | 122.58 | 5.12 | 4.36 | 119.83 | 122.59 | 118.785 | 384421 |
| 1717481700 | 117.46 | -3.84 | -3.17 | 121.56 | 122.51 | 117.36 | 196164 |
| 1717395300 | 121.3 | 0.39 | 0.32 | 123.5 | 124.24 | 119.14 | 303179 |
| 1717136100 | 120.91 | 0.98 | 0.82 | 124.46 | 124.73 | 120.56 | 4854760 |
| 1717049700 | 119.93 | 4.33 | 3.75 | 114.11 | 120.06 | 114.11 | 347673 |
| 1716963300 | 115.6 | 1.35 | 1.18 | 114.38 | 115.74 | 114.21 | 276687 |
| 1716876900 | 114.25 | 1.26 | 1.12 | 119.5 | 119.5 | 114.1 | 266615 |
| 1716790500 | 112.99 | -3.01 | -2.59 | 116.5 | 117.48 | 112.73 | 155820 |
| 1716531300 | 116 | 0.09 | 0.08 | 114.56 | 116.02 | 113.79 | 128713 |
| 1716444900 | 115.91 | 1 | 0.87 | 114.23 | 118.69 | 114.23 | 207025 |
| 1716358500 | 114.91 | 2.52 | 2.24 | 112.76 | 114.95 | 112.72 | 229935 |
| 1716272100 | 112.39 | -4.28 | -3.67 | 115.91 | 117.26 | 112.19 | 370040 |
| 1716185700 | 116.67 | -0.63 | -0.54 | 117.5 | 119.09 | 116.23 | 200290 |
| 1715926500 | 117.3 | -2.7 | -2.25 | 118.5 | 119.38 | 117.02 | 230284 |
| 1715840100 | 120 | 3.2 | 2.74 | 118.45 | 121.765 | 118.07 | 336555 |
| 1715753700 | 116.8 | 4.06 | 3.60 | 118.25 | 120.73 | 115.7 | 392775 |
| 1715667300 | 112.74 | -0.19 | -0.17 | 112.83 | 113.74 | 112 | 242137 |
| 1715580900 | 112.93 | -2.33 | -2.02 | 114.91 | 115.78 | 112.93 | 231087 |
| 1715321700 | 115.26 | -1.95 | -1.66 | 117 | 117.77 | 114.91 | 169256 |
| 1715235300 | 117.21 | 1.28 | 1.10 | 115.42 | 117.88 | 114.72 | 266109 |
| 1715148900 | 115.93 | 3.38 | 3.00 | 115.98 | 116.15 | 113.6 | 334692 |
| 1715062500 | 112.55 | 1.08 | 0.97 | 112.15 | 113.94 | 111.76 | 137559 |
| 1714976100 | 111.47 | -2.11 | -1.86 | 114.45 | 114.45 | 110.22 | 243672 |
| 1714716900 | 113.58 | 1.15 | 1.02 | 112.1 | 113.93 | 112.06 | 137080 |
| 1714630500 | 112.43 | 3.11 | 2.84 | 109.54 | 112.59 | 109.39 | 191083 |
| 1714544100 | 109.32 | -2.29 | -2.05 | 109.8 | 111.18 | 109.19 | 186320 |
| 1714457700 | 111.61 | -0.11 | -0.10 | 110.47 | 112.37 | 110.08 | 230753 |
| 1714371300 | 111.72 | 1.85 | 1.68 | 110.46 | 111.9 | 110.15 | 136918 |
| 1714112100 | 109.87 | 1.63 | 1.51 | 107.98 | 110.405 | 106.98 | 201691 |
| 1713939300 | 108.24 | 1.35 | 1.26 | 108.29 | 110.25 | 107.71 | 149936 |
| 1713852900 | 106.89 | 3.06 | 2.95 | 104.98 | 107.08 | 104.21 | 203931 |
| 1713766500 | 103.83 | 1.02 | 0.99 | 103.48 | 104.06 | 102.38 | 180193 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
