News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.66 | -3.10169491525 | 118 | 146.01 | 64.01 | 1582988 | 115.53763252 | DE |
| 4 | -5.74 | -4.78014656895 | 120.08 | 146.01 | 64.01 | 1225493 | 119.07920516 | DE |
| 12 | -15.66 | -12.0461538462 | 130 | 149.77 | 64.01 | 1308597 | 124.40541913 | DE |
| 26 | -11.47 | -9.11692234322 | 125.81 | 149.77 | 56.01 | 1341282 | 124.91419065 | DE |
| 52 | -2.16 | -1.85407725322 | 116.5 | 149.77 | 53 | 1303151 | 121.97060762 | DE |
| 156 | -11.87 | -9.40495998732 | 126.21 | 1113.43 | 1.165 | 1400905 | 112.53020387 | DE |
| 260 | 12.19 | 11.9334312286 | 102.15 | 1113.43 | 1.165 | 1455600 | 107.34883564 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721715300 | 113.78 | -0.72 | -0.63 | 114.59 | 114.83 | 113.58 | 987652 |
| 1721628900 | 114.5 | 0.61 | 0.54 | 113.72 | 124 | 112.97 | 1043079 |
| 1721369700 | 113.89 | -2.01 | -1.73 | 113.88 | 146.01 | 64.01 | 2267506 |
| 1721283300 | 115.9 | -0.81 | -0.69 | 116.05 | 130 | 115.55 | 1491394 |
| 1721196900 | 116.71 | -0.37 | -0.32 | 117 | 118.08 | 116.71 | 1414626 |
| 1721110500 | 117.08 | -2.85 | -2.38 | 118 | 119.01 | 116.7 | 1698334 |
| 1721024100 | 119.93 | 0.08 | 0.07 | 120.45 | 130 | 119.84 | 845828 |
| 1720764900 | 119.85 | -0.02 | -0.02 | 120.07 | 126.01 | 110.01 | 911722 |
| 1720678500 | 119.87 | 0.85 | 0.71 | 120.37 | 132 | 119.16 | 1362969 |
| 1720592100 | 119.02 | -1.84 | -1.52 | 120.15 | 120.72 | 119 | 845860 |
| 1720505700 | 120.86 | 1.1 | 0.92 | 121.07 | 121.95 | 120.46 | 974473 |
| 1720419300 | 119.76 | -2.95 | -2.40 | 121.65 | 132 | 119.6 | 1066925 |
| 1720160100 | 122.71 | -1.81 | -1.45 | 124.2 | 132.01 | 110.01 | 796759 |
| 1720073700 | 124.52 | 3.38 | 2.79 | 123.61 | 144 | 123.05 | 1414256 |
| 1719987300 | 121.14 | 1.45 | 1.21 | 119.31 | 126 | 118.98 | 1044374 |
| 1719900900 | 119.69 | -1.08 | -0.89 | 121 | 121.27 | 119.15 | 911674 |
| 1719814500 | 120.77 | 1.53 | 1.28 | 119.51 | 128 | 119.2 | 816449 |
| 1719555300 | 119.24 | -2.2 | -1.81 | 120.56 | 136.16 | 110.87 | 1800746 |
| 1719468900 | 121.44 | 0.61 | 0.50 | 120.6 | 132 | 119.85 | 1193913 |
| 1719382500 | 120.83 | -0.57 | -0.47 | 120.3 | 120.99 | 119.09 | 1264170 |
| 1719296100 | 121.4 | 2.68 | 2.26 | 120.08 | 136 | 119.14 | 1344796 |
| 1719209700 | 118.72 | -1.34 | -1.12 | 119.9 | 120.175 | 118.01 | 998395 |
| 1718950500 | 120.06 | 0.31 | 0.26 | 120.56 | 149.77 | 79.74 | 3064966 |
| 1718864100 | 119.75 | 0.43 | 0.36 | 119.53 | 134.19999 | 119.32 | 1315729 |
| 1718777700 | 119.32 | 0.3 | 0.25 | 119.64 | 120.4 | 119.2 | 1113604 |
| 1718691300 | 119.02 | 0.77 | 0.65 | 118.22 | 119.62 | 118.1 | 1442264 |
| 1718604900 | 118.25 | -2.01 | -1.67 | 119.73 | 120.57 | 117.985 | 1533934 |
| 1718345700 | 120.26 | -0.3 | -0.25 | 120.57 | 136.16 | 119.65 | 1682620 |
| 1718259300 | 120.56 | -0.63 | -0.52 | 121.44 | 136 | 120.2 | 1724950 |
| 1718172900 | 121.19 | -1.45 | -1.18 | 121.5 | 121.68 | 120.7 | 1926715 |
| 1718086500 | 122.64 | -2.78 | -2.22 | 123.86 | 124.37 | 122 | 1764493 |
| 1717740900 | 125.42 | 0.86 | 0.69 | 126.33 | 143.94 | 122.53 | 1044312 |
| 1717654500 | 124.56 | -0.67 | -0.54 | 124.33 | 140.04 | 123.69 | 1717973 |
| 1717568100 | 125.23 | -2.46 | -1.93 | 126.14 | 126.4 | 125 | 1176546 |
| 1717481700 | 127.69 | -0.51 | -0.40 | 128.65 | 128.65 | 127.29 | 1226486 |
| 1717395300 | 128.19999 | -0.28 | -0.22 | 129.47 | 130.41999 | 127.81 | 1126735 |
| 1717136100 | 128.47999 | 1.06 | 0.83 | 128.47999 | 144.01 | 110.01 | 1607144 |
| 1717049700 | 127.42 | -2.21 | -1.70 | 128.5 | 138 | 127.02 | 1423218 |
| 1716963300 | 129.625 | -2.14 | -1.62 | 129.75 | 130.26499 | 129.19999 | 1300570 |
| 1716876900 | 131.76 | 0.33 | 0.25 | 131.82 | 132.4 | 131.155 | 770734 |
| 1716790500 | 131.43 | -0.86 | -0.65 | 132.5 | 132.61 | 131.4 | 505247 |
| 1716531300 | 132.29 | -0.84 | -0.63 | 132.4 | 144.01 | 124.01 | 1096113 |
| 1716444900 | 133.13 | -3.15 | -2.31 | 133.87 | 134.18 | 132.49 | 1228025 |
| 1716358500 | 136.28 | 2.19 | 1.63 | 135.1 | 136.82 | 135.1 | 1141463 |
| 1716272100 | 134.09 | -1.77 | -1.30 | 135.15 | 135.26 | 133.71 | 1231767 |
| 1716185700 | 135.86 | 3.66 | 2.77 | 134.13 | 136.28 | 133.905 | 1490381 |
| 1715926500 | 132.19999 | 1.49 | 1.14 | 131.1 | 148.01 | 100.01 | 1945483 |
| 1715840100 | 130.71 | 0.97 | 0.75 | 130.99 | 130.99 | 129.66 | 1336702 |
| 1715753700 | 129.74 | 2.01 | 1.57 | 129.06 | 130.1 | 128.695 | 1229606 |
| 1715667300 | 127.73 | -1.1 | -0.85 | 129.51 | 129.84 | 127.33 | 1487381 |
| 1715580900 | 128.83 | -1.24 | -0.95 | 130.3 | 130.54499 | 128.72 | 1259249 |
| 1715321700 | 130.07 | 0.19 | 0.15 | 130.94 | 136.01 | 120 | 1193288 |
| 1715235300 | 129.88 | -0.31 | -0.24 | 130.49 | 130.72999 | 129.47 | 936313 |
| 1715148900 | 130.19 | -1.47 | -1.12 | 131.09 | 131.71 | 130.01 | 1327272 |
| 1715062500 | 131.66 | 1.86 | 1.43 | 130.91999 | 131.88 | 129.68 | 1283495 |
| 1714976100 | 129.8 | 0.35 | 0.27 | 129.81 | 130.69 | 107.19 | 847041 |
| 1714716900 | 129.44999 | -0.04 | -0.03 | 129.38999 | 136.01 | 120.01 | 1242591 |
| 1714630500 | 129.49 | 0.02 | 0.02 | 129.4 | 129.87 | 128.55 | 1302210 |
| 1714544100 | 129.47 | -1.27 | -0.97 | 129.49 | 129.58 | 128.16 | 1340346 |
| 1714457700 | 130.74 | -0.19 | -0.15 | 130 | 131.72 | 130 | 1311989 |
| 1714371300 | 130.93 | 0.08 | 0.06 | 131.76 | 131.76 | 130.44999 | 1148247 |
| 1714112100 | 130.85 | 1.34 | 1.03 | 130.37 | 140.01 | 120.01 | 1767393 |
| 1713939300 | 129.51 | -0.25 | -0.19 | 128.15 | 129.8 | 126.275 | 1674850 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
