News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.8 | 1.0663507109 | 168.8 | 174.9 | 165.6 | 40177 | 170.29625208 | DE |
| 4 | -21.6 | -11.2382934443 | 192.2 | 199.4 | 165.6 | 36581 | 180.10123932 | DE |
| 12 | -46.2 | -21.3099630996 | 216.8 | 227.2 | 165.6 | 32189 | 196.14197365 | DE |
| 26 | -46.6 | -21.4548802947 | 217.2 | 239.6 | 165.6 | 33109 | 211.3438202 | DE |
| 52 | -26.8 | -13.5764944276 | 197.4 | 239.6 | 150 | 29319 | 202.2033427 | DE |
| 156 | 2 | 1.1862396204 | 168.6 | 239.6 | 117.8 | 26468 | 178.19792588 | DE |
| 260 | 53.9 | 46.1868037704 | 116.7 | 239.6 | 78.15 | 28933 | 155.8798434 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722443400 | 171.6 | 0.3 | 0.18 | 172.8 | 174.9 | 171.6 | 40126 |
| 1722357000 | 171.3 | 0.7 | 0.41 | 170.2 | 172.1 | 170.2 | 27622 |
| 1722270600 | 170.6 | -2.2 | -1.27 | 173.2 | 173.3 | 170.6 | 28654 |
| 1722011400 | 172.8 | 4.8 | 2.86 | 167.6 | 172.8 | 167.4 | 31495 |
| 1721925000 | 168 | -3.2 | -1.87 | 168.8 | 169.4 | 165.6 | 72988 |
| 1721838600 | 171.2 | -3.9 | -2.23 | 174.3 | 174.3 | 171.1 | 42826 |
| 1721752200 | 175.1 | -1.6 | -0.91 | 177.7 | 178 | 172.8 | 35828 |
| 1721665800 | 176.7 | 2.5 | 1.44 | 173.8 | 178.3 | 171.4 | 47804 |
| 1721406600 | 174.2 | -14.9 | -7.88 | 173 | 176.6 | 168.2 | 81110 |
| 1721320200 | 189.1 | 0.1 | 0.05 | 189.4 | 192.3 | 187.9 | 28975 |
| 1721233800 | 189 | -1.1 | -0.58 | 188.3 | 190.4 | 187 | 28421 |
| 1721147400 | 190.1 | 0.6 | 0.32 | 190.5 | 190.7 | 187.3 | 23452 |
| 1721061000 | 189.5 | -0.3 | -0.16 | 189.8 | 190.8 | 188.7 | 13094 |
| 1720801800 | 189.8 | 1.4 | 0.74 | 187 | 190 | 186.7 | 38684 |
| 1720715400 | 188.4 | 3.9 | 2.11 | 185.4 | 188.8 | 184.5 | 22922 |
| 1720629000 | 184.5 | -1.3 | -0.70 | 185 | 186.5 | 183 | 36701 |
| 1720542600 | 185.8 | -9.6 | -4.91 | 195.1 | 195.4 | 185.4 | 39720 |
| 1720456200 | 195.4 | -1 | -0.51 | 193.9 | 199.4 | 193.7 | 31060 |
| 1720197000 | 196.4 | 4 | 2.08 | 192.8 | 197.8 | 191.9 | 33044 |
| 1720110600 | 192.4 | 0.7 | 0.37 | 192.2 | 194.1 | 190.5 | 27087 |
| 1720024200 | 191.7 | 3.9 | 2.08 | 189 | 191.8 | 187 | 24281 |
| 1719937800 | 187.8 | -1.6 | -0.84 | 188.8 | 190 | 186.4 | 21104 |
| 1719851400 | 189.4 | 8.3 | 4.58 | 188.6 | 197.4 | 188.4 | 41647 |
| 1719592200 | 181.1 | -4.4 | -2.37 | 186.3 | 186.3 | 181 | 39128 |
| 1719505800 | 185.5 | -2.4 | -1.28 | 188 | 188.6 | 184.1 | 42442 |
| 1719419400 | 187.9 | -6 | -3.09 | 194.1 | 195.7 | 187.8 | 46135 |
| 1719333000 | 193.9 | -3 | -1.52 | 195.1 | 195.1 | 192.7 | 22071 |
| 1719246600 | 196.9 | 0.3 | 0.15 | 195.4 | 199 | 195.2 | 25420 |
| 1718987400 | 196.6 | -3.2 | -1.60 | 199.2 | 200.6 | 195.8 | 49907 |
| 1718901000 | 199.8 | 4.2 | 2.15 | 195.7 | 199.8 | 195.6 | 31096 |
| 1718814600 | 195.6 | -1.3 | -0.66 | 196.7 | 198.1 | 194.6 | 35334 |
| 1718728200 | 196.9 | 10.2 | 5.46 | 187.9 | 198.3 | 187.6 | 51515 |
| 1718641800 | 186.7 | -0.2 | -0.11 | 186.9 | 188.9 | 185.5 | 50675 |
| 1718382600 | 186.9 | -17.7 | -8.65 | 203.8 | 204.4 | 186.9 | 67660 |
| 1718296200 | 204.6 | -10.8 | -5.01 | 215 | 215 | 204.6 | 34477 |
| 1718209800 | 215.4 | 3 | 1.41 | 214 | 217.2 | 212 | 35061 |
| 1718123400 | 212.4 | -9.4 | -4.24 | 222 | 222.4 | 212.4 | 36062 |
| 1718037000 | 221.8 | 0.4 | 0.18 | 219.8 | 221.8 | 216.6 | 27923 |
| 1717777800 | 221.4 | 0.2 | 0.09 | 221.2 | 222.4 | 219.4 | 16516 |
| 1717691400 | 221.2 | 2.2 | 1.00 | 221.4 | 222.6 | 219.8 | 25621 |
| 1717605000 | 219 | 0.8 | 0.37 | 218.6 | 219.2 | 215.2 | 23851 |
| 1717518600 | 218.2 | -0.2 | -0.09 | 218.4 | 220 | 216 | 27450 |
| 1717432200 | 218.4 | 1 | 0.46 | 219.2 | 220 | 217 | 23122 |
| 1717173000 | 217.4 | -2.6 | -1.18 | 220.2 | 220.8 | 215.2 | 56440 |
| 1717086600 | 220 | 6 | 2.80 | 220.4 | 223.2 | 218.6 | 31106 |
| 1717000200 | 214 | -5.4 | -2.46 | 219.8 | 219.8 | 212.6 | 20432 |
| 1716913800 | 219.4 | -5 | -2.23 | 220 | 222.4 | 219.4 | 36910 |
| 1716827400 | 224.4 | 2.4 | 1.08 | 222 | 225.2 | 221.6 | 14516 |
| 1716568200 | 222 | -4.2 | -1.86 | 225 | 225.2 | 222 | 22918 |
| 1716481800 | 226.2 | 2.4 | 1.07 | 224.2 | 227.2 | 222.4 | 17905 |
| 1716395400 | 223.8 | 0.8 | 0.36 | 224.6 | 225 | 220.2 | 20782 |
| 1716309000 | 223 | -0.6 | -0.27 | 223.4 | 225.6 | 221.6 | 21590 |
| 1716222600 | 223.6 | 3.2 | 1.45 | 220.4 | 223.6 | 219.4 | 11769 |
| 1715963400 | 220.4 | -0.4 | -0.18 | 219.4 | 221.4 | 218 | 23463 |
| 1715877000 | 220.8 | -3.2 | -1.43 | 224.8 | 225.6 | 219.8 | 23837 |
| 1715790600 | 224 | 2.8 | 1.27 | 222.4 | 224.4 | 220.4 | 21657 |
| 1715704200 | 221.2 | 3.4 | 1.56 | 217.4 | 223.6 | 216.8 | 27707 |
| 1715617800 | 217.8 | -0.2 | -0.09 | 218.4 | 220.2 | 217 | 17180 |
| 1715358600 | 218 | 2 | 0.93 | 216.6 | 219.2 | 215.8 | 18946 |
| 1715272200 | 216 | -1.2 | -0.55 | 216.8 | 218 | 215.4 | 14069 |
| 1715185800 | 217.2 | 2.2 | 1.02 | 215.2 | 217.4 | 214.8 | 15731 |
| 1715099400 | 215 | 0.8 | 0.37 | 215 | 215.4 | 213 | 17989 |
| 1715013000 | 214.2 | 2 | 0.94 | 212.8 | 214.6 | 211.4 | 16174 |
| 1714753800 | 212.2 | 5 | 2.41 | 208.2 | 214 | 208 | 29342 |
| 1714667400 | 207.2 | 1.2 | 0.58 | 205.8 | 209.4 | 204 | 36773 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
