News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.55 | 6.45078386019 | 194.55 | 209.2 | 190.25 | 458649 | 194.69243359 | DE |
| 4 | 3.1 | 1.51960784314 | 204 | 209.2 | 188.25 | 460541 | 197.13825299 | DE |
| 12 | 5.5 | 2.72817460317 | 201.6 | 210.8 | 188.25 | 404403 | 202.80565053 | DE |
| 26 | 27.68 | 15.4274885743 | 179.42 | 212.4 | 177.82 | 409191 | 200.75633443 | DE |
| 52 | 27.1 | 15.0555555556 | 180 | 212.4 | 159.68 | 398676 | 188.01434512 | DE |
| 156 | 53.1 | 34.4805194805 | 154 | 212.4 | 132.7 | 476893 | 171.66676631 | DE |
| 260 | 88.1 | 74.0336134454 | 119 | 212.4 | 86.76 | 549679 | 149.45290479 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 207.1 | 14.25 | 7.39 | 205.8 | 209.2 | 202.9 | 707059 |
| 1721925000 | 192.85 | -2.75 | -1.41 | 195.6 | 196.2 | 190.25 | 486432 |
| 1721838600 | 195.6 | -1.45 | -0.74 | 195.8 | 197.1 | 194.5 | 322708 |
| 1721752200 | 197.05 | 0.25 | 0.13 | 196.85 | 199.05 | 195.9 | 249213 |
| 1721665800 | 196.8 | 3.95 | 2.05 | 194.55 | 198.4 | 193.95 | 580003 |
| 1721406600 | 192.85 | 0.15 | 0.08 | 194.55 | 195.45 | 192.3 | 654890 |
| 1721320200 | 192.7 | 2.85 | 1.50 | 190.4 | 204.9 | 189 | 1205165 |
| 1721233800 | 189.85 | -8.85 | -4.45 | 191.95 | 194.4 | 188.25 | 679829 |
| 1721147400 | 198.7 | -0.9 | -0.45 | 198.7 | 199.25 | 197.55 | 231801 |
| 1721061000 | 199.6 | -3.8 | -1.87 | 202.6 | 202.9 | 199.2 | 309723 |
| 1720801800 | 203.4 | 3.4 | 1.70 | 200.9 | 203.7 | 200.4 | 372120 |
| 1720715400 | 200 | 3.35 | 1.70 | 197.75 | 200.9 | 197.05 | 337436 |
| 1720629000 | 196.65 | -0.55 | -0.28 | 197.6 | 197.9 | 195.75 | 423316 |
| 1720542600 | 197.2 | -3.2 | -1.60 | 200.1 | 200.5 | 196.25 | 571662 |
| 1720456200 | 200.4 | -1.9 | -0.94 | 202 | 204.1 | 200.4 | 410238 |
| 1720197000 | 202.3 | -1.5 | -0.74 | 204.7 | 204.9 | 200.5 | 277242 |
| 1720110600 | 203.8 | 2.4 | 1.19 | 202.7 | 204.1 | 201.8 | 269589 |
| 1720024200 | 201.4 | 1.4 | 0.70 | 200.8 | 202.6 | 200 | 349886 |
| 1719937800 | 200 | -1.8 | -0.89 | 200 | 201.1 | 199 | 535918 |
| 1719851400 | 201.8 | 0.6 | 0.30 | 204.8 | 204.9 | 201.1 | 401486 |
| 1719592200 | 201.2 | -1.8 | -0.89 | 204 | 204 | 200.3 | 542156 |
| 1719505800 | 203 | -3.4 | -1.65 | 205.8 | 206.9 | 202.7 | 397098 |
| 1719419400 | 206.4 | -1 | -0.48 | 208.4 | 208.4 | 204.5 | 386561 |
| 1719333000 | 207.4 | -1.5 | -0.72 | 207.9 | 208.6 | 206.4 | 440006 |
| 1719246600 | 208.9 | 0 | 0.00 | 209 | 210.5 | 207.5 | 373755 |
| 1718987400 | 208.9 | 0.1 | 0.05 | 208.8 | 210.8 | 208.8 | 944597 |
| 1718901000 | 208.8 | 4.7 | 2.30 | 205.2 | 209.7 | 204.6 | 332128 |
| 1718814600 | 204.1 | -2.7 | -1.31 | 206.8 | 207.3 | 203.6 | 278541 |
| 1718728200 | 206.8 | 0.6 | 0.29 | 207 | 207.9 | 205.9 | 305774 |
| 1718641800 | 206.2 | 5.2 | 2.59 | 206 | 207.4 | 204.5 | 474410 |
| 1718382600 | 201 | -5.3 | -2.57 | 205.9 | 206.1 | 200.3 | 584890 |
| 1718296200 | 206.3 | -2.4 | -1.15 | 208.5 | 208.8 | 206 | 318844 |
| 1718209800 | 208.7 | 2.7 | 1.31 | 207 | 209.4 | 205.9 | 327848 |
| 1718123400 | 206 | -1.8 | -0.87 | 208.1 | 209.8 | 205.1 | 326597 |
| 1718037000 | 207.8 | -1 | -0.48 | 207.5 | 207.8 | 206.6 | 419573 |
| 1717777800 | 208.8 | 1 | 0.48 | 208 | 209.5 | 207.3 | 323494 |
| 1717691400 | 207.8 | -0.4 | -0.19 | 210 | 210 | 206.9 | 368339 |
| 1717605000 | 208.2 | 2.9 | 1.41 | 206.5 | 210.5 | 206.3 | 358550 |
| 1717518600 | 205.3 | 0.1 | 0.05 | 204.6 | 207.2 | 202.4 | 472139 |
| 1717432200 | 205.2 | -0.1 | -0.05 | 207.2 | 207.9 | 205.2 | 274305 |
| 1717173000 | 205.3 | 0.8 | 0.39 | 205.2 | 206.8 | 203.2 | 1201608 |
| 1717086600 | 204.5 | 1.3 | 0.64 | 203 | 205.2 | 203 | 268089 |
| 1717000200 | 203.2 | -3.4 | -1.65 | 205.7 | 206.2 | 201.9 | 363554 |
| 1716913800 | 206.6 | -3.4 | -1.62 | 209.8 | 210.4 | 206 | 256567 |
| 1716827400 | 210 | 1.8 | 0.86 | 208.7 | 210.5 | 208.6 | 201217 |
| 1716568200 | 208.2 | -1.3 | -0.62 | 208 | 209.3 | 207.7 | 319452 |
| 1716481800 | 209.5 | 1.1 | 0.53 | 208.5 | 209.8 | 207.8 | 287394 |
| 1716395400 | 208.4 | -0.9 | -0.43 | 208.5 | 209.2 | 207.5 | 264832 |
| 1716309000 | 209.3 | -0.3 | -0.14 | 209.2 | 209.4 | 207.9 | 256589 |
| 1716222600 | 209.6 | 1 | 0.48 | 208.3 | 210.1 | 207.9 | 193650 |
| 1715963400 | 208.6 | 2.2 | 1.07 | 205.4 | 209.6 | 205.1 | 559308 |
| 1715877000 | 206.4 | -1.7 | -0.82 | 208.6 | 208.9 | 205.8 | 275498 |
| 1715790600 | 208.1 | 2.6 | 1.27 | 206 | 208.1 | 205.7 | 340899 |
| 1715704200 | 205.5 | -0.2 | -0.10 | 206.3 | 206.5 | 204.4 | 247738 |
| 1715617800 | 205.7 | -0.2 | -0.10 | 206.4 | 207.4 | 205.7 | 186471 |
| 1715358600 | 205.9 | 0.3 | 0.15 | 205.9 | 206.2 | 204.5 | 367887 |
| 1715272200 | 205.6 | 1.6 | 0.78 | 203.3 | 205.9 | 202.7 | 168763 |
| 1715185800 | 204 | -0.8 | -0.39 | 204.5 | 205.6 | 202.7 | 347795 |
| 1715099400 | 204.8 | 6.4 | 3.23 | 198.9 | 204.8 | 198.75 | 531888 |
| 1715013000 | 198.4 | -3.6 | -1.78 | 198.4 | 199.55 | 195.9 | 296574 |
| 1714753800 | 202 | 0.9 | 0.45 | 201.6 | 202.8 | 199.6 | 410134 |
| 1714667400 | 201.1 | 0.3 | 0.15 | 200.1 | 201.6 | 200.1 | 326952 |
| 1714494600 | 200.8 | -0.8 | -0.40 | 202.1 | 202.5 | 199.4 | 437844 |
| 1714408200 | 201.6 | -1.7 | -0.84 | 204 | 205.1 | 201.6 | 287079 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
