News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5 | -2.97619047619 | 168 | 168 | 161.6 | 1226632 | 163.41135294 | DE |
| 4 | 0.8 | 0.493218249075 | 162.2 | 168 | 159.6 | 1448265 | 164.76020999 | DE |
| 12 | 2 | 1.24223602484 | 161 | 168 | 154 | 1961578 | 160.23452563 | DE |
| 26 | 17.2 | 11.7969821674 | 145.8 | 168 | 143.6 | 1689658 | 156.35045105 | DE |
| 52 | 10 | 6.53594771242 | 153 | 168 | 141 | 1386495 | 152.91708601 | DE |
| 156 | -23 | -12.3655913978 | 186 | 191.5 | 130 | 1415246 | 154.69189978 | DE |
| 260 | -0.20000243 | -0.122550506754 | 163.20000243 | 216.00000322 | 114.0000017 | 992171 | 156.81578408 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 163 | 0.2 | 0.12 | 164 | 164 | 162.6 | 1491041 |
| 1722011400 | 162.8 | 0.2 | 0.12 | 162 | 163 | 162 | 1810487 |
| 1721925000 | 162.6 | -1 | -0.61 | 163.6 | 163.6 | 161.6 | 1312121 |
| 1721838600 | 163.6 | -0.8 | -0.49 | 166 | 166 | 163.4 | 742408 |
| 1721752200 | 164.4 | 0.2 | 0.12 | 167 | 167 | 163.19999 | 1213112 |
| 1721665800 | 164.19999 | -1 | -0.61 | 168 | 168 | 164 | 1055031 |
| 1721406600 | 165.19999 | -0.8 | -0.48 | 165.4 | 165.4 | 164.4 | 1046073 |
| 1721320200 | 166 | 0 | 0.00 | 166.4 | 167 | 165.8 | 1353091 |
| 1721233800 | 166 | -0.8 | -0.48 | 165.6 | 166 | 164.6 | 961318 |
| 1721147400 | 166.8 | -0.2 | -0.12 | 166.6 | 167 | 165.19999 | 1162865 |
| 1721061000 | 167 | -0.4 | -0.24 | 166.6 | 167 | 165.6 | 2069597 |
| 1720801800 | 167.4 | -0.6 | -0.36 | 166.8 | 167.6 | 166.4 | 2072343 |
| 1720715400 | 168 | 1.6 | 0.96 | 166.19999 | 168 | 166.19999 | 1804433 |
| 1720629000 | 166.4 | 1 | 0.60 | 165 | 166.4 | 165 | 1487680 |
| 1720542600 | 165.4 | 0.8 | 0.49 | 165.19999 | 165.4 | 164.4 | 1228083 |
| 1720456200 | 164.6 | 0.2 | 0.12 | 164 | 164.6 | 164 | 1522496 |
| 1720197000 | 164.4 | 0.4 | 0.24 | 164.19999 | 165 | 163 | 2405352 |
| 1720110600 | 164 | 2 | 1.23 | 162.19999 | 164 | 161.19999 | 1429415 |
| 1720024200 | 162 | 1.6 | 1.00 | 161.8 | 162 | 160.6 | 1870387 |
| 1719937800 | 160.4 | -1 | -0.62 | 160.19999 | 161 | 159.6 | 1117849 |
| 1719851400 | 161.4 | -0.6 | -0.37 | 162.19999 | 162.19999 | 160.4 | 1301154 |
| 1719592200 | 162 | 1 | 0.62 | 160.8 | 162 | 160.8 | 1152560 |
| 1719505800 | 161 | 0 | 0.00 | 162.4 | 162.4 | 160 | 879651 |
| 1719419400 | 161 | 0.8 | 0.50 | 161.19999 | 161.19999 | 160 | 1346458 |
| 1719333000 | 160.19999 | 0.4 | 0.25 | 159.6 | 160.19999 | 159 | 1088600 |
| 1719246600 | 159.8 | -0.8 | -0.50 | 159 | 160.6 | 159 | 2614443 |
| 1718987400 | 160.6 | -0.2 | -0.12 | 160.6 | 161.19999 | 159.4 | 2864890 |
| 1718901000 | 160.8 | -2.2 | -1.35 | 160.19999 | 161.4 | 160.19999 | 2118257 |
| 1718814600 | 163 | 2 | 1.24 | 161.4 | 163.19999 | 161.4 | 1949435 |
| 1718728200 | 161 | 2 | 1.26 | 159.4 | 161 | 159.4 | 2002229 |
| 1718641800 | 159 | 0.4 | 0.25 | 159 | 159.8 | 158.8 | 1728147 |
| 1718382600 | 158.6 | 1 | 0.63 | 157.6 | 158.8 | 156.8 | 1427503 |
| 1718296200 | 157.6 | -0.4 | -0.25 | 158.8 | 158.8 | 156.8 | 2569790 |
| 1718209800 | 158 | 2 | 1.28 | 157.19999 | 158.6 | 157 | 1679534 |
| 1718123400 | 156 | -1 | -0.64 | 156.8 | 156.8 | 155.6 | 1555139 |
| 1718037000 | 157 | -1 | -0.63 | 156.4 | 157.4 | 155.19999 | 1666133 |
| 1717777800 | 158 | -0.2 | -0.13 | 158.4 | 158.6 | 157.6 | 1714092 |
| 1717691400 | 158.19999 | 2.4 | 1.54 | 157.19999 | 158.4 | 156.6 | 1516460 |
| 1717605000 | 155.8 | 1.4 | 0.91 | 155.19999 | 156.4 | 154.4 | 3143514 |
| 1717518600 | 154.4 | -1.6 | -1.03 | 154.8 | 155 | 154 | 1943493 |
| 1717432200 | 156 | 1.4 | 0.91 | 156.4 | 156.6 | 155.4 | 1412723 |
| 1717173000 | 154.6 | -1.8 | -1.15 | 155.8 | 155.8 | 154.19999 | 1604224 |
| 1717086600 | 156.4 | 0.2 | 0.13 | 156.8 | 156.8 | 155.8 | 2358672 |
| 1717000200 | 156.19999 | -3.4 | -2.13 | 160.6 | 160.6 | 156 | 26469417 |
| 1716913800 | 159.6 | -1.8 | -1.12 | 161.4 | 161.4 | 159.6 | 2497763 |
| 1716568200 | 161.4 | -0.6 | -0.37 | 160.4 | 161.6 | 160.4 | 707391 |
| 1716481800 | 162 | -1 | -0.61 | 164.4 | 164.4 | 161.4 | 950833 |
| 1716395400 | 163 | -0.8 | -0.49 | 163.8 | 164 | 162 | 1276138 |
| 1716309000 | 163.8 | -1.4 | -0.85 | 164 | 164 | 163 | 1170580 |
| 1716222600 | 165.19999 | 1.2 | 0.73 | 165.4 | 165.4 | 163.4 | 1386757 |
| 1715963400 | 164 | -1.6 | -0.97 | 166 | 166 | 163.8 | 1188615 |
| 1715877000 | 165.6 | 0.2 | 0.12 | 165.6 | 165.6 | 164 | 1329306 |
| 1715790600 | 165.4 | 0.8 | 0.49 | 164.6 | 165.4 | 164.6 | 709518 |
| 1715704200 | 164.6 | 1 | 0.61 | 163.6 | 164.8 | 163 | 1618881 |
| 1715617800 | 163.6 | 0.8 | 0.49 | 162.4 | 163.6 | 162.19999 | 1406594 |
| 1715358600 | 162.8 | 2.2 | 1.37 | 162.19999 | 162.8 | 160.6 | 1178489 |
| 1715272200 | 160.6 | -0.2 | -0.12 | 161.19999 | 161.4 | 160.6 | 668191 |
| 1715185800 | 160.8 | -0.2 | -0.12 | 161.8 | 161.8 | 160.8 | 587009 |
| 1715099400 | 161 | 1.4 | 0.88 | 161 | 161.19999 | 160.19999 | 1324813 |
| 1714753800 | 159.6 | 0.2 | 0.13 | 158.6 | 160.4 | 158.6 | 1193830 |
| 1714667400 | 159.4 | 3.4 | 2.18 | 156.8 | 159.4 | 156.8 | 1169722 |
| 1714581000 | 156 | 0.2 | 0.13 | 155.19999 | 156.19999 | 155.19999 | 742179 |
| 1714494600 | 155.8 | -1.4 | -0.89 | 158 | 158 | 155.8 | 1538659 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
