News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.52 | -0.304842302732 | 170.58 | 171.84 | 161.52 | 1513160 | 164.34365765 | DE |
| 4 | 1.36 | 0.806164789567 | 168.7 | 177.3 | 159.74 | 1588703 | 167.39813855 | DE |
| 12 | 15.74 | 10.1995852773 | 154.32 | 177.3 | 153.16 | 1209106 | 164.55532574 | DE |
| 26 | 40.06 | 30.8153846154 | 130 | 177.3 | 124.72 | 1240582 | 151.2208957 | DE |
| 52 | 7.76 | 4.78126925447 | 162.3 | 177.3 | 124.72 | 1137653 | 148.27684032 | DE |
| 156 | 63.4 | 59.4412150759 | 106.66 | 177.3 | 86.52 | 1118555 | 127.7665201 | DE |
| 260 | 98.71 | 138.346180799 | 71.35 | 177.3 | 48.12 | 1540528 | 103.41593033 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 169.2 | 6.98 | 4.30 | 162.04 | 169.38 | 161.68 | 1467306 |
| 1741887000 | 162.22 | -1.88 | -1.15 | 164.97999 | 165.04 | 162.22 | 1199586 |
| 1741800600 | 164.1 | 1.1 | 0.67 | 164.86 | 167.9 | 163.54 | 1606967 |
| 1741714200 | 163 | -0.12 | -0.07 | 165.08 | 165.4 | 161.52 | 1320618 |
| 1741627800 | 163.12 | -6.44 | -3.80 | 170.58 | 171.64 | 163.08 | 1971321 |
| 1741368600 | 169.56 | -3.5 | -2.02 | 174.76 | 174.76 | 168.54 | 1382893 |
| 1741282200 | 173.06 | 0.28 | 0.16 | 175 | 175 | 168.36 | 1459640 |
| 1741195800 | 172.78 | 4.04 | 2.39 | 173 | 174.28 | 171.78 | 1467081 |
| 1741109400 | 168.74 | -5.64 | -3.23 | 174.48 | 174.64 | 167.9 | 1762947 |
| 1741023000 | 174.38 | 8.68 | 5.24 | 168 | 177.3 | 167.04 | 3087355 |
| 1740763800 | 165.69999 | 0.56 | 0.34 | 164.76 | 166.32 | 164.62 | 2890885 |
| 1740677400 | 165.13999 | -2.38 | -1.42 | 167.46 | 167.74 | 163.12 | 1237293 |
| 1740591000 | 167.52 | 3.42 | 2.08 | 165 | 168.24 | 164.76 | 1066473 |
| 1740504600 | 164.1 | -0.24 | -0.15 | 164.69999 | 166.44 | 163.44 | 1111791 |
| 1740418200 | 164.34 | 4.34 | 2.71 | 161.26 | 164.82 | 160.76 | 1166045 |
| 1740159000 | 160 | -5.08 | -3.08 | 163 | 164.16 | 159.74 | 1839648 |
| 1740072600 | 165.08 | -3.84 | -2.27 | 167.24 | 168.4 | 163.22 | 1911043 |
| 1739986200 | 168.92 | -4.08 | -2.36 | 172.5 | 173.46 | 168.82 | 1349752 |
| 1739899800 | 173 | 2.5 | 1.47 | 172 | 174 | 171.58 | 1260936 |
| 1739813400 | 170.5 | 1.98 | 1.17 | 168.7 | 171.64 | 168.36 | 1214483 |
| 1739554200 | 168.52 | -1.46 | -0.86 | 168.22 | 169.84 | 167.8 | 1054827 |
| 1739467800 | 169.98 | 0.1 | 0.06 | 170 | 170.92 | 168.62 | 1234015 |
| 1739381400 | 169.88 | 2.66 | 1.59 | 168.32 | 169.9 | 167.68 | 775257 |
| 1739295000 | 167.22 | -0.22 | -0.13 | 167.86 | 168.02 | 166.1 | 699736 |
| 1739208600 | 167.44 | 0.52 | 0.31 | 166.44 | 167.88 | 166.26 | 785898 |
| 1738949400 | 166.91999 | -0.98 | -0.58 | 168.18 | 168.32 | 166.41999 | 887988 |
| 1738863000 | 167.9 | 1 | 0.60 | 167.36 | 168.1 | 166.19999 | 806730 |
| 1738776600 | 166.9 | 0.88 | 0.53 | 165 | 166.9 | 164.76 | 815149 |
| 1738690200 | 166.02 | -0.56 | -0.34 | 167.66 | 168.12 | 165.08 | 717977 |
| 1738603800 | 166.58 | -0.54 | -0.32 | 163.54 | 166.78 | 162.82 | 1487261 |
| 1738344600 | 167.12 | 0.8 | 0.48 | 167 | 169.06 | 166.41999 | 1321658 |
| 1738258200 | 166.32 | -0.3 | -0.18 | 167.04 | 167.34 | 165.94 | 1001567 |
| 1738171800 | 166.62 | -0.18 | -0.11 | 166.47999 | 168.04 | 166.1 | 717277 |
| 1738085400 | 166.8 | 0.96 | 0.58 | 165.16 | 167.44 | 164.96 | 794920 |
| 1737999000 | 165.84 | -1.2 | -0.72 | 166.16 | 167.44 | 163.54 | 989379 |
| 1737739800 | 167.04 | 0.38 | 0.23 | 167 | 167.47999 | 166.24 | 716160 |
| 1737653400 | 166.66 | 3.36 | 2.06 | 166 | 166.78 | 164.26 | 870632 |
| 1737567000 | 163.3 | 0 | 0.00 | 163.3 | 163.3 | 163.3 | 0 |
| 1737480600 | 163.3 | -0.12 | -0.07 | 163 | 163.47999 | 161.63999 | 974763 |
| 1737394200 | 163.41999 | 2.64 | 1.64 | 160.74 | 164.38 | 160.63999 | 1146737 |
| 1737135000 | 160.78 | 3.58 | 2.28 | 157.96 | 161.46 | 157.82 | 1666035 |
| 1737048600 | 157.19999 | 2.82 | 1.83 | 156.04 | 158.13999 | 155.06 | 1009475 |
| 1736962200 | 154.38 | -1.6 | -1.03 | 156 | 157.3 | 154.38 | 1796913 |
| 1736875800 | 155.97999 | 0.54 | 0.35 | 156.22 | 157.6 | 155.3 | 960941 |
| 1736789400 | 155.44 | -2.12 | -1.35 | 157.08 | 157.4 | 154.28 | 1118878 |
| 1736530200 | 157.56 | 0.98 | 0.63 | 158.4 | 159.54 | 156.91999 | 1064221 |
| 1736443800 | 156.58 | -2 | -1.26 | 158.02 | 159.47999 | 156.58 | 874104 |
| 1736357400 | 158.58 | 0.18 | 0.11 | 158.08 | 159.76 | 157.6 | 1077965 |
| 1736271000 | 158.4 | -1.24 | -0.78 | 159.62 | 160.18 | 157.26 | 1585470 |
| 1736184600 | 159.63999 | 1.06 | 0.67 | 158.62 | 159.63999 | 155.78 | 1345018 |
| 1735925400 | 158.58 | -1.56 | -0.97 | 159.3 | 159.46 | 158.04 | 1040083 |
| 1735839000 | 160.13999 | 5.36 | 3.46 | 155.69999 | 160.5 | 155.62 | 1636969 |
| 1735666200 | 154.78 | 0.4 | 0.26 | 153.22 | 154.97999 | 153.16 | 278864 |
| 1735579800 | 154.38 | -0.92 | -0.59 | 154.26 | 155.74 | 154.02 | 753659 |
| 1735320600 | 155.3 | 1.6 | 1.04 | 154 | 155.3 | 153.4 | 773490 |
| 1735061400 | 153.69999 | -0.2 | -0.13 | 153.72 | 154.69999 | 153.66 | 187550 |
| 1734975000 | 153.9 | -0.88 | -0.57 | 154.32 | 154.69999 | 153.16 | 968295 |
| 1734715800 | 154.78 | -1.74 | -1.11 | 155.6 | 156.36 | 152.86 | 2249485 |
| 1734629400 | 156.52 | -2.34 | -1.47 | 157.97999 | 159.1 | 156.52 | 1388581 |
| 1734543000 | 158.86 | 0.32 | 0.20 | 158.19999 | 159.97999 | 158.19999 | 1005190 |
| 1734456600 | 158.54 | 0.68 | 0.43 | 159.72 | 160.96 | 158.4 | 1519491 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
