News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7 | 4.04624277457 | 173 | 179 | 172 | 30 | 175.07627119 | DE |
| 4 | -3 | -1.6393442623 | 183 | 183 | 169 | 69 | 175.58713693 | DE |
| 12 | -26 | -12.6213592233 | 206 | 218 | 169 | 77 | 188.63787954 | DE |
| 26 | 12 | 7.14285714286 | 168 | 220 | 163 | 89 | 194.2758513 | DE |
| 52 | 39 | 27.6595744681 | 141 | 220 | 140 | 122 | 170.38068632 | DE |
| 156 | 58 | 47.5409836066 | 122 | 220 | 117 | 108 | 169.02643917 | DE |
| 260 | 58 | 47.5409836066 | 122 | 220 | 117 | 108 | 169.02643917 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736285220 | 179 | 3 | 1.70 | 175 | 179 | 175 | 5 |
| 1736198820 | 176 | 2 | 1.15 | 174 | 176 | 173 | 14 |
| 1735939620 | 174 | -1 | -0.57 | 172 | 174 | 172 | 25 |
| 1735853220 | 175 | 0 | 0.00 | 173 | 176 | 173 | 74 |
| 1735594020 | 175 | 1 | 0.57 | 173 | 175 | 173 | 8 |
| 1735334820 | 174 | 0 | 0.00 | 174 | 174 | 174 | 0 |
| 1734989220 | 174 | 1 | 0.58 | 174 | 175 | 172 | 112 |
| 1734730020 | 173 | 3 | 1.76 | 169 | 173 | 169 | 53 |
| 1734643620 | 170 | -5 | -2.86 | 171 | 173 | 170 | 129 |
| 1734557220 | 175 | 1 | 0.57 | 175 | 175 | 175 | 18 |
| 1734470820 | 174 | -4 | -2.25 | 174 | 174 | 174 | 44 |
| 1734384420 | 178 | 1 | 0.56 | 179 | 179 | 173 | 170 |
| 1734125220 | 177 | -1 | -0.56 | 177 | 177 | 177 | 56 |
| 1734038820 | 178 | -2 | -1.11 | 180 | 182 | 178 | 219 |
| 1733952420 | 180 | -3 | -1.64 | 183 | 183 | 180 | 37 |
| 1733866020 | 183 | 0 | 0.00 | 182 | 183 | 182 | 16 |
| 1733779620 | 183 | -2 | -1.08 | 185 | 185 | 183 | 26 |
| 1733520420 | 185 | -2 | -1.07 | 185 | 185 | 185 | 4 |
| 1733434020 | 187 | -3 | -1.58 | 190 | 192 | 187 | 71 |
| 1733347620 | 190 | 1 | 0.53 | 190 | 190 | 189 | 62 |
| 1733261220 | 189 | -4 | -2.07 | 190 | 190 | 189 | 21 |
| 1733174820 | 193 | 1 | 0.52 | 196 | 196 | 192 | 128 |
| 1732915620 | 192 | 0 | 0.00 | 192 | 192 | 192 | 0 |
| 1732829220 | 192 | -1 | -0.52 | 192 | 192 | 192 | 16 |
| 1732742820 | 193 | -2 | -1.03 | 195 | 195 | 193 | 26 |
| 1732656420 | 195 | 5 | 2.63 | 190 | 195 | 190 | 85 |
| 1732570020 | 190 | 0 | 0.00 | 187 | 190 | 187 | 28 |
| 1732310820 | 190 | 8 | 4.40 | 188 | 190 | 188 | 230 |
| 1732224420 | 182 | -5 | -2.67 | 186 | 186 | 182 | 42 |
| 1732138020 | 187 | 1 | 0.54 | 186 | 187 | 184 | 70 |
| 1732051620 | 186 | -2 | -1.06 | 184 | 186 | 184 | 90 |
| 1731965220 | 188 | -1 | -0.53 | 189 | 191 | 188 | 59 |
| 1731705960 | 189 | -4 | -2.07 | 190 | 191 | 188 | 235 |
| 1731619560 | 193 | -2 | -1.03 | 193 | 195 | 193 | 65 |
| 1731533160 | 195 | 1 | 0.52 | 194 | 196 | 194 | 55 |
| 1731446820 | 194 | -2 | -1.02 | 195 | 200 | 193 | 519 |
| 1731360420 | 196 | 3 | 1.55 | 196 | 196 | 196 | 2 |
| 1731101220 | 193 | 6 | 3.21 | 192 | 195 | 192 | 190 |
| 1731014760 | 187 | -3 | -1.58 | 190 | 191 | 187 | 3 |
| 1730928360 | 190 | -3 | -1.55 | 190 | 190 | 190 | 70 |
| 1730841960 | 193 | 0 | 0.00 | 191 | 193 | 191 | 16 |
| 1730755560 | 193 | 3 | 1.58 | 187 | 193 | 187 | 181 |
| 1730496360 | 190 | 0 | 0.00 | 189 | 190 | 189 | 56 |
| 1730409960 | 190 | 0 | 0.00 | 190 | 190 | 190 | 26 |
| 1730323560 | 190 | 0 | 0.00 | 190 | 190 | 190 | 102 |
| 1730237160 | 190 | 1 | 0.53 | 187 | 190 | 187 | 19 |
| 1730150760 | 189 | 0 | 0.00 | 189 | 189 | 188 | 78 |
| 1729888020 | 189 | -27 | -12.50 | 193 | 197 | 189 | 241 |
| 1729801560 | 216 | 0 | 0.00 | 216 | 216 | 216 | 10 |
| 1729715160 | 216 | 4 | 1.89 | 216 | 216 | 216 | 32 |
| 1729628760 | 212 | -6 | -2.75 | 214 | 214 | 212 | 11 |
| 1729542360 | 218 | 0 | 0.00 | 218 | 218 | 218 | 0 |
| 1729283160 | 218 | 4 | 1.87 | 212 | 218 | 212 | 105 |
| 1729196760 | 214 | -2 | -0.93 | 214 | 214 | 214 | 10 |
| 1729110360 | 216 | 8 | 3.85 | 206 | 216 | 206 | 54 |
| 1729023960 | 208 | 9 | 4.52 | 204 | 208 | 204 | 76 |
| 1728937620 | 199 | 2 | 1.02 | 196 | 199 | 196 | 18 |
| 1728678360 | 197 | 4 | 2.07 | 197 | 197 | 197 | 25 |
| 1728591960 | 193 | 2 | 1.05 | 196 | 196 | 193 | 12 |
| 1728505560 | 191 | -3 | -1.55 | 190 | 192 | 190 | 151 |
| 1728419160 | 194 | -3 | -1.52 | 194 | 194 | 194 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
