News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.79 | 1.92718397234 | 196.66 | 201.1 | 191.92 | 1002 | 197.22293413 | DE |
| 4 | 1.83 | 0.921357365824 | 198.62 | 203 | 191.92 | 1079 | 198.01193541 | DE |
| 12 | 17.61 | 9.6313716911 | 182.84 | 203 | 178.38 | 771 | 191.97502099 | DE |
| 26 | 17.75 | 9.71538040504 | 182.7 | 203 | 175.92 | 670 | 187.8707375 | DE |
| 52 | 16.73 | 9.10624863923 | 183.72 | 203 | 166.26 | 515 | 184.53302105 | DE |
| 156 | 3.75 | 1.90645653279 | 196.7 | 213.15 | 153.55 | 363 | 184.09872669 | DE |
| 260 | 52.45 | 35.4391891892 | 148 | 213.15 | 99.23 | 300 | 179.94063948 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 199.96 | 2.04 | 1.03 | 198.86 | 201.1 | 198.86 | 1022 |
| 1721075160 | 197.92 | -1.08 | -0.54 | 198.98 | 198.98 | 195.8 | 1179 |
| 1720815960 | 199 | 1.7 | 0.86 | 196.68 | 199 | 196.66 | 410 |
| 1720729560 | 197.3 | -0.44 | -0.22 | 198.9 | 198.9 | 197.3 | 1573 |
| 1720643220 | 197.74 | 3.2 | 1.64 | 195.62 | 198.04 | 191.92 | 1027 |
| 1720556760 | 194.54 | -0.62 | -0.32 | 196.66 | 196.66 | 194.54 | 821 |
| 1720470360 | 195.16 | -0.3 | -0.15 | 195.76 | 196.92 | 194.6 | 1575 |
| 1720211220 | 195.46 | 1.02 | 0.52 | 196.28 | 196.98 | 195.22 | 1289 |
| 1720124820 | 194.44 | -2.08 | -1.06 | 197.78 | 197.78 | 194.42 | 563 |
| 1720038420 | 196.52 | -1.14 | -0.58 | 197.62 | 198.54 | 196.52 | 693 |
| 1719952020 | 197.66 | 1.16 | 0.59 | 195.92 | 198.04 | 195.2 | 486 |
| 1719865620 | 196.5 | -1.52 | -0.77 | 197.88 | 200.35 | 196.4 | 1009 |
| 1719606420 | 198.02 | -2.43 | -1.21 | 201 | 201.4 | 197.72 | 768 |
| 1719520020 | 200.45 | 0.4 | 0.20 | 200 | 200.9 | 197.92 | 1101 |
| 1719433620 | 200.05 | 0.17 | 0.09 | 199.8 | 201.05 | 197.96 | 1785 |
| 1719347160 | 199.88 | -2.67 | -1.32 | 200.55 | 202.4 | 199.38 | 1221 |
| 1719260820 | 202.55 | 1.55 | 0.77 | 201.9 | 203 | 198.82 | 763 |
| 1719001620 | 201 | 0.6 | 0.30 | 200.8 | 201.3 | 199.18 | 1282 |
| 1718915160 | 200.4 | 3.7 | 1.88 | 197.48 | 200.85 | 196.72 | 1089 |
| 1718828820 | 196.7 | -1.82 | -0.92 | 197.06 | 197.26 | 195.2 | 1937 |
| 1718742360 | 198.52 | 1.14 | 0.58 | 198.62 | 198.76 | 195.6 | 1011 |
| 1718656020 | 197.38 | 3.2 | 1.65 | 194.98 | 197.4 | 193.3 | 1477 |
| 1718396820 | 194.18 | 0.08 | 0.04 | 194.98 | 194.98 | 192.88 | 584 |
| 1718310420 | 194.1 | 1.66 | 0.86 | 192.98 | 194.1 | 191.66 | 234 |
| 1718224020 | 192.44 | -1.98 | -1.02 | 196.18 | 196.18 | 192.44 | 76 |
| 1718137620 | 194.42 | -0.92 | -0.47 | 194.52 | 196.9 | 193.98 | 819 |
| 1718051220 | 195.34 | 0.84 | 0.43 | 195.14 | 196.16 | 193.42 | 437 |
| 1717792020 | 194.5 | 2.78 | 1.45 | 190.72 | 195 | 190.72 | 446 |
| 1717705620 | 191.72 | -0.28 | -0.15 | 193.14 | 193.14 | 190.88 | 337 |
| 1717619220 | 192 | 1.3 | 0.68 | 190.5 | 192 | 189.88 | 323 |
| 1717532820 | 190.7 | 5.38 | 2.90 | 184.48 | 190.7 | 184.48 | 335 |
| 1717446420 | 185.32 | 0.06 | 0.03 | 187.38 | 188.86 | 185.28 | 2772 |
| 1717187220 | 185.26 | 0.62 | 0.34 | 184.64 | 186.24 | 183.94 | 166 |
| 1717100820 | 184.64 | 1.96 | 1.07 | 180.58 | 184.64 | 180.46 | 322 |
| 1717014420 | 182.68 | -0.92 | -0.50 | 183.98 | 183.98 | 181.58 | 465 |
| 1716928020 | 183.6 | -1.4 | -0.76 | 185.06 | 185.06 | 182.86 | 3367 |
| 1716841560 | 185 | 0.26 | 0.14 | 184.98 | 185.56 | 183.52 | 471 |
| 1716582420 | 184.74 | 0.38 | 0.21 | 183.36 | 185.26 | 183.36 | 556 |
| 1716496020 | 184.36 | -2.96 | -1.58 | 187.86 | 188.02 | 184.24 | 224 |
| 1716409620 | 187.32 | -0.12 | -0.06 | 188.32 | 189.68 | 187 | 402 |
| 1716323160 | 187.44 | -0.56 | -0.30 | 189.08 | 189.24 | 187.18 | 148 |
| 1716236760 | 188 | -2.14 | -1.13 | 188.52 | 188.52 | 188 | 84 |
| 1715977620 | 190.14 | -0.34 | -0.18 | 191.08 | 191.08 | 189 | 411 |
| 1715891220 | 190.48 | 2.78 | 1.48 | 186.76 | 190.48 | 186.76 | 1046 |
| 1715804820 | 187.7 | -0.14 | -0.07 | 188.66 | 188.66 | 186.42 | 368 |
| 1715718420 | 187.84 | -1.76 | -0.93 | 190.04 | 190.04 | 187.68 | 753 |
| 1715631960 | 189.6 | 2.68 | 1.43 | 188.58 | 191.04 | 188.56 | 825 |
| 1715372820 | 186.92 | 2.06 | 1.11 | 186.16 | 187.34 | 184.64 | 457 |
| 1715286420 | 184.86 | 1.62 | 0.88 | 183.32 | 185 | 183.3 | 59 |
| 1715200020 | 183.24 | 0.28 | 0.15 | 182.32 | 183.56 | 181.54 | 533 |
| 1715113620 | 182.96 | 2.12 | 1.17 | 180.22 | 182.96 | 180.22 | 1287 |
| 1715027220 | 180.84 | -1.16 | -0.64 | 181.5 | 182.84 | 180.84 | 570 |
| 1714768020 | 182 | 1.38 | 0.76 | 180.58 | 182 | 178.88 | 423 |
| 1714681560 | 180.62 | 0.5 | 0.28 | 182.88 | 184.02 | 180.62 | 339 |
| 1714508820 | 180.12 | 0.1 | 0.06 | 181.84 | 182.02 | 179.48 | 668 |
| 1714422420 | 180.02 | -0.12 | -0.07 | 181.9 | 181.9 | 179.32 | 451 |
| 1714163220 | 180.14 | 0.36 | 0.20 | 179.24 | 180.14 | 178.38 | 257 |
| 1714076820 | 179.78 | -2.76 | -1.51 | 182.72 | 185.88 | 179.14 | 995 |
| 1713990420 | 182.54 | -0.16 | -0.09 | 184.32 | 184.6 | 181.92 | 357 |
| 1713903960 | 182.7 | -1.2 | -0.65 | 182.84 | 185.22 | 182.56 | 307 |
| 1713817560 | 183.9 | 2.2 | 1.21 | 184.08 | 184.16 | 181.6 | 491 |
| 1713558420 | 181.7 | 2.24 | 1.25 | 179.64 | 181.7 | 177.96 | 1424 |
| 1713472020 | 179.46 | 0.46 | 0.26 | 177.76 | 179.72 | 177.76 | 189 |
| 1713385620 | 179 | -1.12 | -0.62 | 180.18 | 180.86 | 178.8 | 830 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
