News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.9 | 2.54810192408 | 192.3 | 198 | 191.4 | 18473 | 194.48831087 | DE |
| 4 | 8.1 | 4.28344791116 | 189.1 | 198 | 187.9 | 30956 | 191.8280148 | DE |
| 12 | 10.2 | 5.45454545455 | 187 | 202.6 | 183.2 | 35503 | 191.13452837 | DE |
| 26 | 23.2 | 13.3333333333 | 174 | 202.6 | 160.9 | 39672 | 185.84251705 | DE |
| 52 | 17.6 | 9.7995545657 | 179.6 | 212.4 | 160.9 | 44586 | 187.67048451 | DE |
| 156 | 103.35 | 110.122535962 | 93.85 | 212.4 | 93 | 52030 | 164.09630987 | DE |
| 260 | -977.8 | -83.2170212766 | 1175 | 1192 | 81.85 | 36869 | 203.19509655 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 195.8 | 3.1 | 1.61 | 193 | 196.5 | 192.4 | 33344 |
| 1735320600 | 192.7 | 0.6 | 0.31 | 192.4 | 192.8 | 191.4 | 14975 |
| 1735061400 | 192.1 | 0.3 | 0.16 | 192.3 | 193.2 | 191.7 | 7100 |
| 1734975000 | 191.8 | 0.5 | 0.26 | 191.7 | 193.5 | 191.3 | 16394 |
| 1734715800 | 191.3 | -1.3 | -0.67 | 191.8 | 191.8 | 189.4 | 50304 |
| 1734629400 | 192.6 | 3.4 | 1.80 | 188.6 | 194.3 | 187.9 | 32941 |
| 1734543000 | 189.2 | -0.2 | -0.11 | 189.6 | 190.5 | 188.3 | 27446 |
| 1734456600 | 189.4 | -0.7 | -0.37 | 190.1 | 191 | 188.4 | 38571 |
| 1734370200 | 190.1 | 0 | 0.00 | 189.5 | 190.7 | 189 | 24104 |
| 1734111000 | 190.1 | -1.5 | -0.78 | 191 | 192 | 189.6 | 22879 |
| 1734024600 | 191.6 | -0.1 | -0.05 | 192.2 | 193.1 | 190.4 | 29448 |
| 1733938200 | 191.7 | 1.8 | 0.95 | 189.6 | 192.2 | 189 | 46520 |
| 1733851800 | 189.9 | -0.2 | -0.11 | 190.1 | 191.7 | 189.7 | 25953 |
| 1733765400 | 190.1 | -3.1 | -1.60 | 193.2 | 193.8 | 189.4 | 33676 |
| 1733506200 | 193.2 | -0.7 | -0.36 | 194.5 | 195.7 | 192.7 | 31184 |
| 1733419800 | 193.9 | -0.8 | -0.41 | 193.6 | 194.8 | 192.1 | 45210 |
| 1733333400 | 194.7 | 3.1 | 1.62 | 190.9 | 196.5 | 190.9 | 33278 |
| 1733247000 | 191.6 | 2.3 | 1.22 | 189.1 | 192.2 | 189.1 | 43882 |
| 1733160600 | 189.3 | 0.9 | 0.48 | 190.5 | 191.8 | 187.9 | 43835 |
| 1732901400 | 188.4 | -0.7 | -0.37 | 188.2 | 189.6 | 187 | 45156 |
| 1732815000 | 189.1 | 2.2 | 1.18 | 186.7 | 189.7 | 186.5 | 19111 |
| 1732728600 | 186.9 | -0.2 | -0.11 | 186.5 | 188.2 | 185.3 | 27587 |
| 1732642200 | 187.1 | 0.3 | 0.16 | 186.9 | 188.3 | 186.3 | 23695 |
| 1732555800 | 186.8 | -7.9 | -4.06 | 189.8 | 192.6 | 186.8 | 91926 |
| 1732296600 | 194.7 | -3.7 | -1.86 | 198.6 | 199.1 | 191.7 | 51012 |
| 1732210200 | 198.4 | 2.8 | 1.43 | 195.5 | 198.6 | 194.9 | 29125 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
