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 | 3.22841000807 | 185.85 | 192.65 | 185.8 | 105956 | 191.71658325 | DE |
| 4 | 6.85 | 3.7027027027 | 185 | 192.65 | 178.8 | 185434 | 185.40693253 | DE |
| 12 | 25.2 | 15.1215121512 | 166.65 | 192.65 | 163.4 | 212864 | 178.84259537 | DE |
| 26 | 53.25 | 38.4199134199 | 138.6 | 192.65 | 137.15 | 207888 | 165.85831724 | DE |
| 52 | 112.35 | 141.320754717 | 79.5 | 192.65 | 78.72 | 253929 | 133.99469321 | DE |
| 156 | 91.89 | 91.9267707083 | 99.96 | 192.65 | 65.4 | 271608 | 98.12218456 | DE |
| 260 | 119.95 | 166.828929068 | 71.9 | 192.65 | 60.18 | 291169 | 94.49487867 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 192.65 | 3.25 | 1.72 | 190.25 | 192.65 | 190 | 105443 |
| 1735061400 | 189.4 | -2.25 | -1.17 | 192.2 | 192.55 | 189.4 | 37457 |
| 1734975000 | 191.65 | 5.05 | 2.71 | 185.85 | 192 | 185.8 | 174969 |
| 1734715800 | 186.6 | 1.8 | 0.97 | 183.9 | 186.6 | 179.2 | 540704 |
| 1734629400 | 184.8 | -2.65 | -1.41 | 185.3 | 185.65 | 182.6 | 199390 |
| 1734543000 | 187.45 | 1.55 | 0.83 | 185.6 | 187.55 | 184.75 | 163032 |
| 1734456600 | 185.9 | 0.4 | 0.22 | 183.1 | 186.65 | 178.8 | 238010 |
| 1734370200 | 185.5 | 4.85 | 2.68 | 181.35 | 186.3 | 181.35 | 171731 |
| 1734111000 | 180.65 | -1.05 | -0.58 | 180.7 | 183.3 | 180.55 | 114238 |
| 1734024600 | 181.7 | 1.75 | 0.97 | 179.55 | 184.6 | 179.45 | 301059 |
| 1733938200 | 179.95 | -0.45 | -0.25 | 179.15 | 181.9 | 179.15 | 141388 |
| 1733851800 | 180.4 | -1.6 | -0.88 | 181.45 | 185.5 | 179.75 | 182033 |
| 1733765400 | 182 | -3.3 | -1.78 | 185.9 | 186.45 | 180.35 | 160557 |
| 1733506200 | 185.3 | 0.05 | 0.03 | 185.35 | 186.95 | 183.15 | 165631 |
| 1733419800 | 185.25 | -2.8 | -1.49 | 188.5 | 188.85 | 181.9 | 169592 |
| 1733333400 | 188.05 | -0.35 | -0.19 | 187.65 | 189.35 | 185.85 | 142400 |
| 1733247000 | 188.4 | 2.45 | 1.32 | 186.6 | 190.2 | 186.5 | 155881 |
| 1733160600 | 185.95 | 0.6 | 0.32 | 185 | 187.25 | 184.6 | 174291 |
| 1732901400 | 185.35 | 2.9 | 1.59 | 182.1 | 185.65 | 180.75 | 154355 |
| 1732815000 | 182.45 | -2.4 | -1.30 | 184.65 | 185.25 | 181.15 | 78818 |
| 1732728600 | 184.85 | 2.6 | 1.43 | 182.7 | 185 | 182.6 | 145425 |
| 1732642200 | 182.25 | -1.95 | -1.06 | 184 | 185.55 | 181.25 | 212873 |
| 1732555800 | 184.2 | 4.2 | 2.33 | 180 | 184.4 | 180 | 780408 |
| 1732296600 | 180 | 5.85 | 3.36 | 175 | 180 | 175 | 223681 |
| 1732210200 | 174.15 | 4.25 | 2.50 | 169.9 | 174.6 | 168.55 | 330626 |
| 1732123800 | 169.9 | 5.55 | 3.38 | 166.25 | 170.15 | 165.15 | 304728 |
| 1732037400 | 164.35 | -1.65 | -0.99 | 166 | 166 | 163.4 | 231795 |
| 1731951000 | 166 | -1.25 | -0.75 | 166.75 | 168.4 | 164.8 | 242111 |
| 1731691800 | 167.25 | -10.75 | -6.04 | 175.4 | 175.55 | 164.05 | 554100 |
| 1731605400 | 178 | -4.7 | -2.57 | 182.35 | 183.1 | 178 | 321656 |
| 1731519000 | 182.7 | 0.8 | 0.44 | 181.5 | 182.7 | 179.9 | 221025 |
| 1731432600 | 181.9 | -2.6 | -1.41 | 183.9 | 185.7 | 181.9 | 276339 |
| 1731346200 | 184.5 | 0.1 | 0.05 | 185.8 | 186.7 | 184.45 | 226216 |
| 1731087000 | 184.4 | 2.9 | 1.60 | 183.05 | 185.75 | 181.65 | 278903 |
| 1731000600 | 181.5 | -0.75 | -0.41 | 181.25 | 183.05 | 180 | 172568 |
| 1730914200 | 182.25 | 2.8 | 1.56 | 182.8 | 186.5 | 182.25 | 268416 |
| 1730827800 | 179.45 | 1.3 | 0.73 | 178.75 | 183.8 | 178.7 | 161282 |
| 1730741400 | 178.15 | -2.25 | -1.25 | 179.45 | 181.3 | 177.6 | 120674 |
| 1730482200 | 180.4 | 3.6 | 2.04 | 176.8 | 180.85 | 176.8 | 210520 |
| 1730395800 | 176.8 | -2 | -1.12 | 178.6 | 178.6 | 175.8 | 209189 |
| 1730309400 | 178.8 | -0.9 | -0.50 | 180.15 | 181.4 | 177.3 | 268846 |
| 1730223000 | 179.7 | 1.7 | 0.96 | 178 | 181.4 | 177.8 | 187739 |
| 1730136600 | 178 | -0.75 | -0.42 | 178.25 | 179.55 | 177.2 | 115187 |
| 1729873800 | 178.75 | 2.05 | 1.16 | 175.7 | 180.55 | 175.7 | 190999 |
| 1729787400 | 176.7 | 2.95 | 1.70 | 174.2 | 177.65 | 173.75 | 206479 |
| 1729701000 | 173.75 | 2.75 | 1.61 | 171.1 | 173.85 | 171.05 | 172763 |
| 1729614600 | 171 | -2.95 | -1.70 | 173.05 | 173.45 | 169.95 | 206743 |
| 1729528200 | 173.95 | 0.55 | 0.32 | 173.4 | 175.9 | 172.7 | 124340 |
| 1729269000 | 173.4 | -3.3 | -1.87 | 175.6 | 176.05 | 172 | 207553 |
| 1729182600 | 176.7 | 5.5 | 3.21 | 171.65 | 176.7 | 171.65 | 269025 |
| 1729096200 | 171.2 | -2.1 | -1.21 | 173.45 | 173.9 | 170.25 | 165892 |
| 1729009800 | 173.3 | 0.2 | 0.12 | 173.3 | 174.8 | 172.4 | 189699 |
| 1728923400 | 173.1 | 2 | 1.17 | 171.35 | 174.15 | 171.05 | 180512 |
| 1728664200 | 171.1 | 3.45 | 2.06 | 167.25 | 172.4 | 167.25 | 163829 |
| 1728577800 | 167.65 | 1.1 | 0.66 | 167.3 | 170.95 | 167 | 209106 |
| 1728491400 | 166.55 | -0.05 | -0.03 | 167 | 167.75 | 163.9 | 114920 |
| 1728405000 | 166.6 | 1.4 | 0.85 | 165.44999 | 166.94999 | 164.85 | 144037 |
| 1728318600 | 165.19999 | -1.2 | -0.72 | 166.65 | 167.19999 | 164.6 | 164905 |
| 1728059400 | 166.4 | 1.05 | 0.64 | 165 | 167.19999 | 164.19999 | 169142 |
| 1727973000 | 165.35 | 1.2 | 0.73 | 164.35 | 165.35 | 162.25 | 189564 |
| 1727886600 | 164.15 | -1.6 | -0.97 | 164.19999 | 165.35 | 162.9 | 302616 |
| 1727800200 | 165.75 | 3.75 | 2.31 | 162.65 | 167.05 | 162.4 | 231846 |
| 1727713800 | 162 | 0.65 | 0.40 | 160.6 | 163.5 | 160.3 | 175315 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
