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 | 0 | 131.1 | 134 | 129.9 | 71976 | 132.1245436 | DE |
| 4 | 8.9 | 7.28314238953 | 122.2 | 134 | 118.9 | 92659 | 126.84305595 | DE |
| 12 | 1.4 | 1.07941403238 | 129.7 | 138.2 | 117.3 | 79491 | 128.52395799 | DE |
| 26 | 0.7 | 0.536809815951 | 130.4 | 151.1 | 117.3 | 94769 | 133.65185568 | DE |
| 52 | 35.95 | 37.7824487651 | 95.15 | 151.1 | 95 | 78694 | 127.21207354 | DE |
| 156 | 65.6 | 100.152671756 | 65.5 | 151.1 | 63.2 | 83393 | 109.29219953 | DE |
| 260 | 41.1 | 45.6666666667 | 90 | 151.1 | 48.76 | 75290 | 98.80020586 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 131.1 | -0.8 | -0.61 | 131.4 | 131.69999 | 130 | 65444 |
| 1721320200 | 131.9 | -0.8 | -0.60 | 132.8 | 132.9 | 131.19999 | 98972 |
| 1721233800 | 132.69999 | 1.4 | 1.07 | 131.3 | 132.8 | 130.5 | 62331 |
| 1721147400 | 131.3 | -0.4 | -0.30 | 131.4 | 131.69999 | 129.9 | 54300 |
| 1721061000 | 131.69999 | -1.1 | -0.83 | 132.1 | 134 | 130.9 | 60297 |
| 1720801800 | 132.8 | 2.5 | 1.92 | 131.1 | 133.69999 | 130.85 | 83982 |
| 1720715400 | 130.3 | 2.6 | 2.04 | 128.4 | 131.19999 | 127.1 | 83355 |
| 1720629000 | 127.7 | 2.4 | 1.92 | 125 | 127.7 | 124.7 | 98422 |
| 1720542600 | 125.3 | -1.9 | -1.49 | 127 | 127.8 | 125.1 | 52235 |
| 1720456200 | 127.2 | -2.7 | -2.08 | 129.6 | 132.3 | 127.2 | 123888 |
| 1720197000 | 129.9 | -1.7 | -1.29 | 131.4 | 132 | 129.8 | 111188 |
| 1720110600 | 131.6 | 4.7 | 3.70 | 128 | 131.6 | 127.5 | 107816 |
| 1720024200 | 126.9 | 3.9 | 3.17 | 123.2 | 127.3 | 123.2 | 102069 |
| 1719937800 | 123 | 0.1 | 0.08 | 122.9 | 124.2 | 121.9 | 81664 |
| 1719851400 | 122.9 | 1 | 0.82 | 124.8 | 125.8 | 122.9 | 113322 |
| 1719592200 | 121.9 | -2.6 | -2.09 | 124.7 | 124.8 | 121.9 | 89260 |
| 1719505800 | 124.5 | 0 | 0.00 | 124 | 126.5 | 123.8 | 70051 |
| 1719419400 | 124.5 | -1.4 | -1.11 | 125.9 | 126.6 | 123.9 | 74147 |
| 1719333000 | 125.9 | 2.4 | 1.94 | 125.8 | 126.4 | 124.5 | 104327 |
| 1719246600 | 123.5 | 3 | 2.49 | 120.5 | 123.8 | 120.4 | 109527 |
| 1718987400 | 120.5 | -1.7 | -1.39 | 122.2 | 122.2 | 118.9 | 172017 |
| 1718901000 | 122.2 | 4.5 | 3.82 | 117.9 | 122.8 | 117.7 | 126896 |
| 1718814600 | 117.7 | -0.4 | -0.34 | 118.1 | 118.9 | 117.7 | 74171 |
| 1718728200 | 118.1 | -1.1 | -0.92 | 117.7 | 118.9 | 117.3 | 102171 |
| 1718641800 | 119.2 | -0.2 | -0.17 | 118.8 | 120.2 | 117.7 | 127421 |
| 1718382600 | 119.4 | -2.9 | -2.37 | 121.7 | 122.6 | 118.5 | 130381 |
| 1718296200 | 122.3 | -7 | -5.41 | 129.4 | 129.8 | 122.3 | 122778 |
| 1718209800 | 129.3 | 0.1 | 0.08 | 129.1 | 129.8 | 127.4 | 70775 |
| 1718123400 | 129.19999 | -1.3 | -1.00 | 131.1 | 132.6 | 128.9 | 52920 |
| 1718037000 | 130.5 | -1.1 | -0.84 | 130.19999 | 130.5 | 129.6 | 53263 |
| 1717777800 | 131.6 | 0.9 | 0.69 | 130.69999 | 131.9 | 130.1 | 48048 |
| 1717691400 | 130.69999 | -0.8 | -0.61 | 131.8 | 132.6 | 130.69999 | 52167 |
| 1717605000 | 131.5 | 1.6 | 1.23 | 130.3 | 131.6 | 130.1 | 76936 |
| 1717518600 | 129.9 | -1.7 | -1.29 | 131.19999 | 131.19999 | 129.6 | 79513 |
| 1717432200 | 131.6 | -2.3 | -1.72 | 134.1 | 134.3 | 130.5 | 58848 |
| 1717173000 | 133.9 | 1.6 | 1.21 | 132.3 | 134 | 132.3 | 63249 |
| 1717086600 | 132.3 | -0.2 | -0.15 | 132 | 132.69999 | 131.19999 | 52352 |
| 1717000200 | 132.5 | -1.6 | -1.19 | 134.5 | 135.3 | 132.1 | 56569 |
| 1716913800 | 134.1 | -2.1 | -1.54 | 136.8 | 137 | 133.4 | 66224 |
| 1716827400 | 136.19999 | 3.7 | 2.79 | 132.3 | 136.4 | 131.8 | 42046 |
| 1716568200 | 132.5 | 0.6 | 0.45 | 132.1 | 133.1 | 131.6 | 57204 |
| 1716481800 | 131.9 | 0.5 | 0.38 | 131.1 | 132 | 129.6 | 63526 |
| 1716395400 | 131.4 | -1.3 | -0.98 | 132.69999 | 133.4 | 131.3 | 72587 |
| 1716309000 | 132.69999 | -4.8 | -3.49 | 137.8 | 138.19999 | 129.9 | 147712 |
| 1716222600 | 137.5 | 0.9 | 0.66 | 137 | 138.1 | 136.6 | 27047 |
| 1715963400 | 136.6 | 2.8 | 2.09 | 133.9 | 136.69999 | 133.4 | 97939 |
| 1715877000 | 133.8 | -1.7 | -1.25 | 135.4 | 135.8 | 133.5 | 59830 |
| 1715790600 | 135.5 | 1.3 | 0.97 | 135.6 | 136.69999 | 134.3 | 82071 |
| 1715704200 | 134.19999 | -0.3 | -0.22 | 134.9 | 135.9 | 134.1 | 80492 |
| 1715617800 | 134.5 | -1.3 | -0.96 | 135.8 | 136.19999 | 133.69999 | 65935 |
| 1715358600 | 135.8 | -0.3 | -0.22 | 136.69999 | 137.4 | 135.1 | 72375 |
| 1715272200 | 136.1 | 2 | 1.49 | 134.8 | 136.3 | 134.69999 | 33010 |
| 1715185800 | 134.1 | 0.3 | 0.22 | 133.9 | 134.3 | 132.3 | 55392 |
| 1715099400 | 133.8 | 0.5 | 0.38 | 133.69999 | 134.3 | 133.19999 | 56596 |
| 1715013000 | 133.3 | 1 | 0.76 | 133.6 | 134.9 | 133 | 33150 |
| 1714753800 | 132.3 | 0.4 | 0.30 | 132.3 | 133.9 | 131.69999 | 74959 |
| 1714667400 | 131.9 | 0.9 | 0.69 | 131.3 | 131.9 | 130 | 71682 |
| 1714494600 | 131 | 1.2 | 0.92 | 130.1 | 131.5 | 129.4 | 62933 |
| 1714408200 | 129.8 | -0.2 | -0.15 | 129.69999 | 130.3 | 129.3 | 61953 |
| 1714149000 | 130 | 0.7 | 0.54 | 129.69999 | 131 | 128.6 | 103701 |
| 1714062600 | 129.3 | -0.7 | -0.54 | 130 | 130.6 | 128.3 | 125616 |
| 1713976200 | 130 | -4 | -2.99 | 134.3 | 134.3 | 130 | 101272 |
| 1713889800 | 134 | -1.1 | -0.81 | 134 | 135 | 130 | 182877 |
| 1713803400 | 135.1 | -4 | -2.88 | 142.3 | 143 | 134.4 | 130970 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
