News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 0.404858299595 | 197.6 | 198.6 | 190 | 34221 | 193.90733117 | DE |
| 4 | 6.9 | 3.60313315927 | 191.5 | 202.6 | 183.5 | 38923 | 192.18080606 | DE |
| 12 | 8.2 | 4.31125131441 | 190.2 | 202.6 | 182.9 | 38278 | 190.4656994 | DE |
| 26 | -9 | -4.33944069431 | 207.4 | 208.4 | 160.9 | 43684 | 185.4600942 | DE |
| 52 | 10.7 | 5.70058604156 | 187.7 | 212.4 | 160.9 | 45208 | 186.89298213 | DE |
| 156 | 108.9 | 121.675977654 | 89.5 | 212.4 | 81.85 | 53540 | 159.55118417 | DE |
| 260 | -1039.6 | -83.9741518578 | 1238 | 1283 | 81.85 | 36774 | 206.24093825 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 195.6 | 0.2 | 0.10 | 195.7 | 197.3 | 194.2 | 26252 |
| 1732037400 | 195.4 | 3.6 | 1.88 | 191.8 | 196.8 | 191.1 | 62884 |
| 1731951000 | 191.8 | -0.1 | -0.05 | 193.4 | 194 | 191.4 | 18654 |
| 1731691800 | 191.9 | -0.9 | -0.47 | 191 | 193 | 190 | 32089 |
| 1731605400 | 192.8 | -5.1 | -2.58 | 197.6 | 197.9 | 191.9 | 31226 |
| 1731519000 | 197.9 | 0 | 0.00 | 197.9 | 197.9 | 197.9 | 0 |
| 1731432600 | 197.9 | -2.7 | -1.35 | 200.6 | 201.8 | 197.4 | 36668 |
| 1731346200 | 200.6 | 1.9 | 0.96 | 200 | 202.6 | 199.1 | 27265 |
| 1731087000 | 198.7 | -0.5 | -0.25 | 199.5 | 200.6 | 196.4 | 30619 |
| 1731000600 | 199.2 | 3.6 | 1.84 | 196.2 | 199.4 | 193.2 | 55471 |
| 1730914200 | 195.6 | 8 | 4.26 | 190.2 | 196.3 | 188.8 | 51744 |
| 1730827800 | 187.6 | 3.4 | 1.85 | 183.9 | 187.6 | 183.5 | 80928 |
| 1730741400 | 184.2 | -2.3 | -1.23 | 185.5 | 186 | 184 | 39004 |
| 1730482200 | 186.5 | 1.2 | 0.65 | 185 | 187.7 | 185 | 22049 |
| 1730395800 | 185.3 | -0.5 | -0.27 | 185.5 | 186.5 | 184 | 51240 |
| 1730309400 | 185.8 | -2.2 | -1.17 | 187.4 | 189.3 | 185.4 | 38798 |
| 1730223000 | 188 | -4.3 | -2.24 | 192.3 | 194 | 187.9 | 32057 |
| 1730136600 | 192.3 | -0.5 | -0.26 | 193.3 | 194 | 189.9 | 31525 |
| 1729873800 | 192.8 | 0.2 | 0.10 | 192.4 | 193.5 | 190.8 | 36448 |
| 1729787400 | 192.6 | 1.1 | 0.57 | 191.5 | 195.1 | 191.3 | 34625 |
| 1729701000 | 191.5 | -1.2 | -0.62 | 192.8 | 193.5 | 191.1 | 38026 |
| 1729614600 | 192.7 | 3.7 | 1.96 | 189 | 192.7 | 188.2 | 33005 |
| 1729528200 | 189 | -2.9 | -1.51 | 191.6 | 191.9 | 189 | 32167 |
| 1729269000 | 191.9 | 0.2 | 0.10 | 191.2 | 192.8 | 189.7 | 25348 |
| 1729182600 | 191.7 | 3.3 | 1.75 | 188.7 | 191.7 | 188.6 | 25785 |
| 1729096200 | 188.4 | 2.3 | 1.24 | 185.8 | 188.4 | 185.3 | 37102 |
| 1729009800 | 186.1 | -1.6 | -0.85 | 187.7 | 188.8 | 186.1 | 49173 |
| 1728923400 | 187.7 | 2.2 | 1.19 | 185.9 | 187.8 | 185.8 | 18938 |
| 1728664200 | 185.5 | 0.7 | 0.38 | 183.7 | 186.4 | 183.2 | 33003 |
| 1728577800 | 184.8 | -7 | -3.65 | 191.7 | 191.8 | 184.8 | 44755 |
| 1728491400 | 191.8 | 4.4 | 2.35 | 187.4 | 191.8 | 187.2 | 37218 |
| 1728405000 | 187.4 | -0.3 | -0.16 | 187 | 188.8 | 186.5 | 20417 |
| 1728318600 | 187.7 | -0.2 | -0.11 | 188 | 188.8 | 185.3 | 25497 |
| 1728059400 | 187.9 | 0.4 | 0.21 | 187.4 | 188.5 | 185.2 | 30773 |
| 1727973000 | 187.5 | -0.7 | -0.37 | 188 | 189.2 | 186.7 | 23588 |
| 1727886600 | 188.2 | 0.8 | 0.43 | 187.4 | 192 | 187.4 | 44230 |
| 1727800200 | 187.4 | 2.4 | 1.30 | 185 | 187.6 | 184.6 | 39854 |
| 1727713800 | 185 | -6.8 | -3.55 | 191.8 | 192.1 | 182.9 | 75429 |
| 1727454600 | 191.8 | 0.8 | 0.42 | 191.4 | 192.8 | 190.8 | 27386 |
| 1727368200 | 191 | -4.2 | -2.15 | 195.7 | 196.2 | 189.5 | 33495 |
| 1727281800 | 195.2 | 2 | 1.04 | 192.8 | 195.3 | 192.6 | 22381 |
| 1727195400 | 193.2 | 3.1 | 1.63 | 191.4 | 194.8 | 190.5 | 36282 |
| 1727109000 | 190.1 | 0.2 | 0.11 | 191.1 | 191.6 | 188.5 | 27524 |
| 1726849800 | 189.9 | -3.2 | -1.66 | 192.2 | 192.7 | 188.2 | 226555 |
| 1726763400 | 193.1 | 5 | 2.66 | 189.4 | 193.8 | 189.4 | 30736 |
| 1726677000 | 188.1 | 2.5 | 1.35 | 185.6 | 188.8 | 185.5 | 34728 |
| 1726590600 | 185.6 | -5.2 | -2.73 | 192.9 | 193 | 183.1 | 59416 |
| 1726504200 | 190.8 | -0.5 | -0.26 | 189.1 | 192.2 | 188.5 | 18642 |
| 1726245000 | 191.3 | 1.8 | 0.95 | 189.5 | 191.8 | 188.3 | 19773 |
| 1726158600 | 189.5 | 2 | 1.07 | 188.9 | 189.8 | 187.5 | 22939 |
| 1726072200 | 187.5 | -2.4 | -1.26 | 189.8 | 190.2 | 186.4 | 26398 |
| 1725985800 | 189.9 | 1.4 | 0.74 | 188.2 | 190.2 | 187.8 | 21516 |
| 1725899400 | 188.5 | 1.3 | 0.69 | 187.3 | 189.5 | 185.6 | 20350 |
| 1725640200 | 187.2 | -4.1 | -2.14 | 190.7 | 191.4 | 186.2 | 32421 |
| 1725553800 | 191.3 | -0.9 | -0.47 | 191 | 191.3 | 188.5 | 29853 |
| 1725467400 | 192.2 | 1.1 | 0.58 | 189.4 | 192.2 | 188 | 28811 |
| 1725381000 | 191.1 | -2.7 | -1.39 | 194.1 | 196.3 | 191.1 | 29301 |
| 1725294600 | 193.8 | -1 | -0.51 | 195.9 | 196.1 | 192.9 | 22552 |
| 1725035400 | 194.8 | 0.7 | 0.36 | 196.2 | 197.3 | 194.6 | 70346 |
| 1724949000 | 194.1 | 4.3 | 2.27 | 190.2 | 194.1 | 190.2 | 43139 |
| 1724862600 | 189.8 | 1 | 0.53 | 188.3 | 190.4 | 187.4 | 45868 |
| 1724776200 | 188.8 | 1 | 0.53 | 188 | 190 | 187.3 | 28820 |
| 1724689800 | 187.8 | -1.4 | -0.74 | 187.7 | 188.6 | 185.9 | 20718 |
| 1724430600 | 189.2 | 0.2 | 0.11 | 189 | 190 | 188.5 | 16108 |
| 1724344200 | 189 | -1.7 | -0.89 | 190.2 | 190.7 | 189 | 15258 |
| 1724257800 | 190.7 | 0.5 | 0.26 | 189.8 | 190.7 | 188.8 | 14514 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
