News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.95 | 5.72251955537 | 121.45 | 128.95 | 121.3 | 341176 | 125.92815003 | DE |
| 4 | 5.2 | 4.22077922078 | 123.2 | 128.95 | 120.45 | 354732 | 123.468629 | DE |
| 12 | -11.15 | -7.98996775349 | 139.55 | 140.7 | 120.2 | 437290 | 128.32545916 | DE |
| 26 | -32.2 | -20.0498132005 | 160.6 | 160.9 | 120.2 | 412973 | 136.84126482 | DE |
| 52 | -65.45 | -33.7632189838 | 193.85 | 196.85 | 120.2 | 435049 | 150.00844495 | DE |
| 156 | -49.6 | -27.8651685393 | 178 | 218 | 120.2 | 408771 | 177.61687745 | DE |
| 260 | -36.75 | -22.2524977293 | 165.15 | 218 | 112.25 | 434486 | 167.66529251 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724776200 | 127.4 | 0.4 | 0.31 | 126.85 | 128.94999 | 126.7 | 311704 |
| 1724689800 | 127 | 0.6 | 0.47 | 126.55 | 127.8 | 126.1 | 187464 |
| 1724430600 | 126.4 | 0.95 | 0.76 | 125.5 | 126.95 | 125.25 | 284963 |
| 1724344200 | 125.45 | 0.65 | 0.52 | 124.8 | 125.9 | 124.6 | 377993 |
| 1724257800 | 124.8 | 3.6 | 2.97 | 121.45 | 125.3 | 121.3 | 543755 |
| 1724171400 | 121.2 | -2.7 | -2.18 | 124.15 | 124.25 | 121.05 | 536036 |
| 1724085000 | 123.9 | 1 | 0.81 | 123.5 | 124.9 | 123.2 | 502388 |
| 1723825800 | 122.9 | -1.05 | -0.85 | 124.1 | 124.5 | 122.4 | 375953 |
| 1723739400 | 123.95 | 1.7 | 1.39 | 122.85 | 124.35 | 122.05 | 219829 |
| 1723653000 | 122.25 | 0.75 | 0.62 | 122 | 122.45 | 121.7 | 244463 |
| 1723566600 | 121.5 | -0.3 | -0.25 | 121.5 | 121.9 | 120.45 | 191157 |
| 1723480200 | 121.8 | -0.4 | -0.33 | 122.6 | 123.3 | 121.55 | 214162 |
| 1723221000 | 122.2 | 0.55 | 0.45 | 121.35 | 123.5 | 121.1 | 276165 |
| 1723134600 | 121.65 | -0.55 | -0.45 | 122.15 | 122.2 | 120.55 | 268571 |
| 1723048200 | 122.2 | 1.15 | 0.95 | 120.9 | 122.45 | 120.45 | 353798 |
| 1722961800 | 121.05 | -1.5 | -1.22 | 122.1 | 122.9 | 119.95 | 416413 |
| 1722875400 | 122.55 | -0.6 | -0.49 | 122.7 | 124.15 | 120.65 | 569303 |
| 1722616200 | 123.15 | 0.45 | 0.37 | 121.9 | 124.45 | 121.9 | 393477 |
| 1722529800 | 122.7 | -1.3 | -1.05 | 123.5 | 124.3 | 122.15 | 456175 |
| 1722443400 | 124 | 1.45 | 1.18 | 123.2 | 126.35 | 123.15 | 432559 |
| 1722357000 | 122.55 | -2.5 | -2.00 | 123.45 | 123.85 | 120.2 | 754741 |
| 1722270600 | 125.05 | -2.7 | -2.11 | 127.05 | 127.15 | 124.3 | 391478 |
| 1722011400 | 127.75 | 1.75 | 1.39 | 125.6 | 127.75 | 125.5 | 292186 |
| 1721925000 | 126 | 1 | 0.80 | 125 | 126.95 | 123.8 | 338388 |
| 1721838600 | 125 | -1.95 | -1.54 | 124.95 | 126.1 | 123.5 | 358365 |
| 1721752200 | 126.95 | -0.4 | -0.31 | 126.95 | 127.8 | 126 | 318912 |
| 1721665800 | 127.35 | 2.5 | 2.00 | 125.8 | 128 | 125.8 | 325848 |
| 1721406600 | 124.85 | -2.6 | -2.04 | 126 | 126.45 | 124.1 | 662569 |
| 1721320200 | 127.45 | 0.45 | 0.35 | 128.4 | 128.69999 | 126.95 | 317548 |
| 1721233800 | 127 | 1.8 | 1.44 | 123.9 | 127.05 | 123.7 | 523157 |
| 1721147400 | 125.2 | -1.8 | -1.42 | 126.4 | 127.3 | 125.15 | 467694 |
| 1721061000 | 127 | -3.2 | -2.46 | 129.44999 | 129.85 | 127 | 420953 |
| 1720801800 | 130.19999 | -0.25 | -0.19 | 131.4 | 131.5 | 129.6 | 369083 |
| 1720715400 | 130.44999 | 2.5 | 1.95 | 128.5 | 131.1 | 128.19999 | 465282 |
| 1720629000 | 127.95 | 1.05 | 0.83 | 126.9 | 128.5 | 126.25 | 309867 |
| 1720542600 | 126.9 | -1.4 | -1.09 | 127.6 | 128.85 | 126.5 | 520792 |
| 1720456200 | 128.3 | -1.85 | -1.42 | 129.35 | 131.25 | 128.25 | 350910 |
| 1720197000 | 130.15 | -0.5 | -0.38 | 130.9 | 132.3 | 130.15 | 384050 |
| 1720110600 | 130.65 | -0.4 | -0.31 | 131 | 132.05 | 130.19999 | 278540 |
| 1720024200 | 131.05 | 3.45 | 2.70 | 128.4 | 131.05 | 128.3 | 662447 |
| 1719937800 | 127.6 | 0.65 | 0.51 | 125.85 | 127.6 | 125.3 | 599203 |
| 1719851400 | 126.95 | 0.25 | 0.20 | 130 | 130.65 | 126.95 | 402131 |
| 1719592200 | 126.7 | -1.8 | -1.40 | 128.8 | 128.8 | 126.1 | 551688 |
| 1719505800 | 128.5 | -2.85 | -2.17 | 131.1 | 131.65 | 128.35 | 384574 |
| 1719419400 | 131.35 | -2.45 | -1.83 | 133.75 | 134.1 | 130.9 | 413552 |
| 1719333000 | 133.8 | 0.6 | 0.45 | 133 | 134.35 | 132.44999 | 493650 |
| 1719246600 | 133.19999 | 2.45 | 1.87 | 130.85 | 134.15 | 130.85 | 387149 |
| 1718987400 | 130.75 | -0.95 | -0.72 | 131.4 | 132.19999 | 130.65 | 960147 |
| 1718901000 | 131.69999 | 2.35 | 1.82 | 129.8 | 131.94999 | 129.25 | 580152 |
| 1718814600 | 129.35 | -1.7 | -1.30 | 130.5 | 130.94999 | 128.94999 | 441731 |
| 1718728200 | 131.05 | -0.25 | -0.19 | 132.1 | 132.55 | 130.4 | 461624 |
| 1718641800 | 131.3 | -0.6 | -0.45 | 132.19999 | 132.35 | 128.5 | 418538 |
| 1718382600 | 131.9 | -0.7 | -0.53 | 132.3 | 133.3 | 131.35 | 564150 |
| 1718296200 | 132.6 | -1.25 | -0.93 | 133.19999 | 133.35 | 131.3 | 528378 |
| 1718209800 | 133.85 | -0.4 | -0.30 | 133.94999 | 134.6 | 132.3 | 756714 |
| 1718123400 | 134.25 | -1 | -0.74 | 135.4 | 135.75 | 131.9 | 643927 |
| 1718037000 | 135.25 | -2.2 | -1.60 | 135.94999 | 136.6 | 134.4 | 487909 |
| 1717777800 | 137.44999 | -2 | -1.43 | 139.44999 | 139.75 | 136.55 | 455790 |
| 1717691400 | 139.44999 | 0.6 | 0.43 | 139.5 | 140.55 | 137.65 | 516932 |
| 1717605000 | 138.85 | 0.2 | 0.14 | 139.55 | 140.69999 | 138.25 | 441059 |
| 1717518600 | 138.65 | 0.35 | 0.25 | 138.1 | 139.44999 | 138.1 | 338466 |
| 1717432200 | 138.3 | 1.35 | 0.99 | 138.44999 | 139.25 | 136.75 | 419742 |
| 1717173000 | 136.94999 | -0.05 | -0.04 | 137 | 137.55 | 135.35 | 1059484 |
| 1717086600 | 137 | 1.15 | 0.85 | 135.1 | 137.55 | 134.85 | 341594 |
| 1717000200 | 135.85 | -3.45 | -2.48 | 137.6 | 138.25 | 135.8 | 527678 |
| 1716913800 | 139.3 | -2 | -1.42 | 141.55 | 142.1 | 139.3 | 430369 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
