News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.56 | 0.897686730349 | 173.78 | 179.8 | 171.72 | 835330 | 175.11674317 | DE |
| 4 | 12.34 | 7.57055214724 | 163 | 179.8 | 162.82 | 740834 | 171.07284414 | DE |
| 12 | 18.5 | 11.7954603417 | 156.84 | 179.8 | 153.42 | 717232 | 163.16265847 | DE |
| 26 | 9.78 | 5.90722396714 | 165.56 | 179.8 | 153.42 | 648415 | 164.77846417 | DE |
| 52 | -14.16 | -7.47229551451 | 189.5 | 197.42 | 153.42 | 606134 | 170.28270202 | DE |
| 156 | 31.84 | 22.1881533101 | 143.5 | 197.42 | 114.44 | 679637 | 155.90650114 | DE |
| 260 | 38.29 | 27.9387085005 | 137.05 | 197.42 | 94.86 | 759332 | 146.15797035 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 178.4 | 5.62 | 3.25 | 177.64 | 179.8 | 177.06 | 1444508 |
| 1740072600 | 172.78 | 0.38 | 0.22 | 172.04 | 173.36 | 171.94 | 722335 |
| 1739986200 | 172.4 | -1.96 | -1.12 | 174.24 | 174.44 | 171.72 | 702505 |
| 1739899800 | 174.36 | 0.36 | 0.21 | 173.4 | 174.76 | 172.6 | 871303 |
| 1739813400 | 174 | -0.1 | -0.06 | 173.78 | 174.34 | 173.18 | 436001 |
| 1739554200 | 174.1 | 1.02 | 0.59 | 171.76 | 174.84 | 171.48 | 1018479 |
| 1739467800 | 173.08 | 2.26 | 1.32 | 171.44 | 173.92 | 170.82 | 743225 |
| 1739381400 | 170.82 | 0.18 | 0.11 | 170.44 | 171.08 | 169.22 | 649125 |
| 1739295000 | 170.64 | 0.86 | 0.51 | 169.7 | 171.22 | 169.54 | 463935 |
| 1739208600 | 169.78 | 0.66 | 0.39 | 169.24 | 169.94 | 168.04 | 787945 |
| 1738949400 | 169.12 | -1.2 | -0.70 | 171 | 171.44 | 168.82 | 634754 |
| 1738863000 | 170.32 | 2.68 | 1.60 | 167.92 | 170.44 | 166 | 1062175 |
| 1738776600 | 167.63999 | -0.64 | -0.38 | 167.63999 | 168.16 | 166.54 | 518180 |
| 1738690200 | 168.28 | 0.48 | 0.29 | 167.34 | 168.48 | 166.3 | 630442 |
| 1738603800 | 167.8 | -0.8 | -0.47 | 165.46 | 167.9 | 164.86 | 840957 |
| 1738344600 | 168.6 | -0.54 | -0.32 | 169.7 | 170.02 | 168.22 | 779461 |
| 1738258200 | 169.14 | 1.76 | 1.05 | 167.72 | 169.58 | 167.06 | 557393 |
| 1738171800 | 167.38 | 0.68 | 0.41 | 166.19999 | 167.58 | 165.3 | 562518 |
| 1738085400 | 166.69999 | 0.76 | 0.46 | 165.56 | 167.56 | 165.24 | 623747 |
| 1737999000 | 165.94 | 2.18 | 1.33 | 163 | 166.62 | 162.82 | 767685 |
| 1737739800 | 163.76 | 2.04 | 1.26 | 163.1 | 164.58 | 163.08 | 818607 |
| 1737653400 | 161.72 | -0.68 | -0.42 | 162.6 | 162.66 | 161.58 | 579559 |
| 1737567000 | 162.4 | 1.54 | 0.96 | 160.52 | 162.4 | 160.24 | 761824 |
| 1737480600 | 160.86 | -1.16 | -0.72 | 161.8 | 161.8 | 160.52 | 512402 |
| 1737394200 | 162.02 | 0.52 | 0.32 | 161.82 | 162.47999 | 161.22 | 628356 |
| 1737135000 | 161.5 | 3.22 | 2.03 | 159.24 | 161.56 | 159 | 1089381 |
| 1737048600 | 158.28 | 1.88 | 1.20 | 157.16 | 158.62 | 156.12 | 774718 |
| 1736962200 | 156.4 | 0.5 | 0.32 | 156.24 | 158.22 | 155.8 | 998245 |
| 1736875800 | 155.9 | -0.58 | -0.37 | 158.18 | 158.5 | 155.47999 | 539054 |
| 1736789400 | 156.47999 | 0.4 | 0.26 | 155.94 | 157.04 | 155.16 | 604578 |
| 1736530200 | 156.08 | -2.26 | -1.43 | 157.91999 | 158.62 | 155.8 | 671301 |
| 1736443800 | 158.34 | 0.7 | 0.44 | 157.19999 | 158.84 | 156.66 | 500414 |
| 1736357400 | 157.63999 | -1.62 | -1.02 | 159.06 | 159.36 | 155.94 | 754083 |
| 1736271000 | 159.26 | 1.08 | 0.68 | 158 | 159.41999 | 156.8 | 873001 |
| 1736184600 | 158.18 | 3.54 | 2.29 | 155.3 | 158.18 | 154.3 | 905128 |
| 1735925400 | 154.63999 | -1.22 | -0.78 | 155.82 | 155.94 | 154.28 | 768673 |
| 1735839000 | 155.86 | -1.06 | -0.68 | 156.74 | 156.76 | 154.19999 | 589754 |
| 1735666200 | 156.91999 | 2.3 | 1.49 | 154.52 | 156.91999 | 154.41999 | 227217 |
| 1735579800 | 154.62 | -1.28 | -0.82 | 155.36 | 155.86 | 154.26 | 391937 |
| 1735320600 | 155.9 | 1.56 | 1.01 | 154.08 | 155.9 | 153.41999 | 535877 |
| 1735061400 | 154.34 | 0.1 | 0.06 | 154.6 | 155.16 | 154.16 | 173434 |
| 1734975000 | 154.24 | -1.14 | -0.73 | 154.68 | 155.6 | 154.08 | 581512 |
| 1734715800 | 155.38 | -0.12 | -0.08 | 154.63999 | 155.38 | 153.56 | 1751512 |
| 1734629400 | 155.5 | -2.76 | -1.74 | 156.1 | 156.62 | 154.91999 | 1031387 |
| 1734543000 | 158.26 | -0.64 | -0.40 | 158.5 | 159.12 | 158.08 | 823235 |
| 1734456600 | 158.9 | -0.4 | -0.25 | 158.19999 | 159.6 | 157.66 | 758650 |
| 1734370200 | 159.3 | -0.4 | -0.25 | 159.32 | 159.68 | 158.74 | 648869 |
| 1734111000 | 159.69999 | -0.2 | -0.13 | 159.52 | 160.68 | 159.24 | 526947 |
| 1734024600 | 159.9 | -0.06 | -0.04 | 159.66 | 160.41999 | 159.13999 | 563489 |
| 1733938200 | 159.96 | -0.08 | -0.05 | 159.3 | 160.38 | 159.19999 | 640048 |
| 1733851800 | 160.04 | -1.62 | -1.00 | 161.44 | 161.82 | 159.74 | 750778 |
| 1733765400 | 161.66 | -0.4 | -0.25 | 162.76 | 162.86 | 161.46 | 627374 |
| 1733506200 | 162.06 | 0.4 | 0.25 | 161.22 | 162.36 | 160.47999 | 645732 |
| 1733419800 | 161.66 | 0.5 | 0.31 | 161.18 | 162.26 | 160.78 | 670797 |
| 1733333400 | 161.16 | 1.14 | 0.71 | 159.86 | 161.47999 | 159.63999 | 727105 |
| 1733247000 | 160.02 | 0.48 | 0.30 | 159.5 | 160.96 | 159.28 | 721336 |
| 1733160600 | 159.54 | 2.26 | 1.44 | 156.84 | 160 | 156.34 | 943803 |
| 1732901400 | 157.28 | 1 | 0.64 | 155.52 | 157.28 | 155.47999 | 664442 |
| 1732815000 | 156.28 | 0 | 0.00 | 156.78 | 156.84 | 155.18 | 484186 |
| 1732728600 | 156.28 | -0.7 | -0.45 | 156.13999 | 156.62 | 155.1 | 670730 |
| 1732642200 | 156.97999 | -1.98 | -1.25 | 158 | 158.63999 | 156.68 | 663149 |
| 1732555800 | 158.96 | -1.28 | -0.80 | 160.97999 | 161.62 | 158.69999 | 966965 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
