News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.1 | 7.44217230976 | 149.15 | 163.3 | 149.15 | 195 | 158.86962077 | DE |
| 4 | 10.1 | 6.72660672661 | 150.15 | 163.3 | 146.4 | 96 | 155.48666855 | DE |
| 12 | 0.30001 | 0.187564875746 | 159.94999 | 163.3 | 145.69999 | 124 | 153.21254168 | DE |
| 26 | 19.25 | 13.6524822695 | 141 | 165.5 | 141 | 121 | 152.53690756 | DE |
| 52 | 58.25 | 57.1078431373 | 102 | 165.5 | 99.5 | 111 | 140.91418847 | DE |
| 156 | 49.25 | 44.3693693694 | 111 | 165.5 | 94 | 122 | 128.76165217 | DE |
| 260 | 61.81 | 62.7895164567 | 98.44 | 165.5 | 75 | 174 | 119.01253157 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 160.75 | -2.55 | -1.56 | 161.4 | 161.4 | 160.75 | 149 |
| 1721334360 | 163.3 | 8.1 | 5.22 | 156.25 | 163.3 | 156.25 | 643 |
| 1721248020 | 155.19999 | 1.2 | 0.78 | 155.19999 | 155.19999 | 155.19999 | 2 |
| 1721161560 | 154 | 3.05 | 2.02 | 154 | 154 | 154 | 21 |
| 1721075160 | 150.94999 | 0.95 | 0.63 | 150.94999 | 150.94999 | 150.94999 | 11 |
| 1720815960 | 150 | 2.85 | 1.94 | 149.15 | 150 | 149.15 | 299 |
| 1720729560 | 147.15 | 0 | 0.00 | 147.15 | 147.15 | 147.15 | 0 |
| 1720643160 | 147.15 | 0 | 0.00 | 147.15 | 147.15 | 147.15 | 0 |
| 1720556760 | 147.15 | -0.3 | -0.20 | 147.15 | 147.15 | 147.15 | 1 |
| 1720470360 | 147.44999 | 0.6 | 0.41 | 146.4 | 147.5 | 146.4 | 19 |
| 1720211220 | 146.85 | -0.55 | -0.37 | 146.85 | 146.85 | 146.85 | 2 |
| 1720124820 | 147.4 | -1 | -0.67 | 147.4 | 147.4 | 147.4 | 50 |
| 1720038420 | 148.4 | 0 | 0.00 | 148.4 | 148.4 | 148.4 | 0 |
| 1719952020 | 148.4 | -1.45 | -0.97 | 148.94999 | 149.19999 | 148.4 | 192 |
| 1719865620 | 149.85 | 1.45 | 0.98 | 149 | 149.85 | 149 | 53 |
| 1719606420 | 148.4 | 0.7 | 0.47 | 149.19999 | 149.19999 | 148.4 | 112 |
| 1719520020 | 147.69999 | 0 | 0.00 | 147.69999 | 147.69999 | 147.69999 | 0 |
| 1719433620 | 147.69999 | -3.6 | -2.38 | 147.69999 | 147.69999 | 147.69999 | 30 |
| 1719347160 | 151.3 | -0.75 | -0.49 | 151.3 | 151.3 | 151.3 | 2 |
| 1719260820 | 152.05 | 0.95 | 0.63 | 150.15 | 152.05 | 150.15 | 7 |
| 1719001560 | 151.1 | 0 | 0.00 | 151.1 | 151.1 | 151.1 | 0 |
| 1718915160 | 151.1 | 2.05 | 1.38 | 148.9 | 151.1 | 148.9 | 159 |
| 1718828760 | 149.05 | 0 | 0.00 | 149.05 | 149.05 | 149.05 | 0 |
| 1718742360 | 149.05 | 2.9 | 1.98 | 147.6 | 149.35 | 147.35 | 279 |
| 1718656020 | 146.15 | -0.75 | -0.51 | 147.1 | 147.1 | 146.15 | 197 |
| 1718396820 | 146.9 | -3.85 | -2.55 | 149.55 | 149.55 | 145.69999 | 666 |
| 1718310420 | 150.75 | 0 | 0.00 | 150.75 | 150.75 | 150.75 | 0 |
| 1718224020 | 150.75 | -1.4 | -0.92 | 150.75 | 150.75 | 150.75 | 30 |
| 1718137620 | 152.15 | 0 | 0.00 | 152.15 | 152.15 | 152.15 | 0 |
| 1718051220 | 152.15 | 0.9 | 0.60 | 152.15 | 152.15 | 152.15 | 5 |
| 1717792020 | 151.25 | 1.8 | 1.20 | 150.1 | 151.3 | 150.1 | 3 |
| 1717705620 | 149.44999 | 0 | 0.00 | 149.44999 | 149.44999 | 149.44999 | 0 |
| 1717619220 | 149.44999 | -0.55 | -0.37 | 150.85 | 150.94999 | 149.25 | 139 |
| 1717532820 | 150 | -3.55 | -2.31 | 150 | 150 | 150 | 2 |
| 1717446420 | 153.55 | 0.6 | 0.39 | 154.5 | 154.75 | 153.55 | 34 |
| 1717187220 | 152.94999 | 0.65 | 0.43 | 151.35 | 152.94999 | 151.35 | 477 |
| 1717100820 | 152.3 | 0.8 | 0.53 | 150.44999 | 152.3 | 149.6 | 155 |
| 1717014420 | 151.5 | 0.1 | 0.07 | 151.5 | 151.5 | 151.5 | 6 |
| 1716928020 | 151.4 | 0 | 0.00 | 151.4 | 151.4 | 151.4 | 0 |
| 1716841620 | 151.4 | 0 | 0.00 | 151.4 | 151.4 | 151.4 | 0 |
| 1716582420 | 151.4 | -0.95 | -0.62 | 151.4 | 151.4 | 151.4 | 1 |
| 1716496020 | 152.35 | -4.4 | -2.81 | 153.75 | 153.85 | 150.85 | 74 |
| 1716409620 | 156.75 | 0 | 0.00 | 156.75 | 156.75 | 156.75 | 0 |
| 1716323220 | 156.75 | 0 | 0.00 | 156.75 | 156.75 | 156.75 | 0 |
| 1716236820 | 156.75 | 0 | 0.00 | 156.75 | 156.75 | 156.75 | 0 |
| 1715977620 | 156.75 | 4.7 | 3.09 | 154.75 | 156.75 | 154.75 | 320 |
| 1715891220 | 152.05 | -1.1 | -0.72 | 152.3 | 152.3 | 152.05 | 41 |
| 1715804820 | 153.15 | -6.4 | -4.01 | 156.94999 | 157 | 153.15 | 428 |
| 1715718360 | 159.55 | 0 | 0.00 | 159.55 | 159.55 | 159.55 | 0 |
| 1715631960 | 159.55 | -0.3 | -0.19 | 159.55 | 159.55 | 159.55 | 20 |
| 1715372820 | 159.85 | 1.5 | 0.95 | 160.8 | 160.8 | 159.85 | 150 |
| 1715286420 | 158.35 | 0 | 0.00 | 157.55 | 159.35 | 157.55 | 151 |
| 1715200020 | 158.35 | 1.9 | 1.21 | 157.6 | 158.35 | 157.6 | 59 |
| 1715113620 | 156.44999 | -1.05 | -0.67 | 159 | 159 | 156.44999 | 3 |
| 1715027220 | 157.5 | 1.7 | 1.09 | 155.94999 | 158.35 | 155.44999 | 154 |
| 1714768020 | 155.8 | -3 | -1.89 | 157.35 | 157.35 | 154.5 | 119 |
| 1714681560 | 158.8 | 0.35 | 0.22 | 160.19999 | 162.6 | 158.8 | 13 |
| 1714508820 | 158.44999 | 0 | 0.00 | 158.44999 | 158.44999 | 158.44999 | 0 |
| 1714422420 | 158.44999 | -1.05 | -0.66 | 159.94999 | 159.94999 | 158.44999 | 85 |
| 1714163220 | 159.5 | 0 | 0.00 | 159.5 | 159.5 | 159.5 | 0 |
| 1714076820 | 159.5 | -1.85 | -1.15 | 159.44999 | 159.5 | 159.3 | 186 |
| 1713990420 | 161.35 | -3.15 | -1.91 | 164.6 | 164.75 | 161.35 | 14 |
| 1713903960 | 164.5 | -0.5 | -0.30 | 165.5 | 165.5 | 164.5 | 76 |
| 1713817560 | 165 | 3 | 1.85 | 163.9 | 165 | 162.1 | 418 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
