News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.2 | -2.92936451689 | 211.65 | 218.65 | 199.14 | 665 | 211.39449458 | DE |
| 4 | -0.85 | -0.412021328163 | 206.3 | 220 | 199.14 | 936 | 209.19585411 | DE |
| 12 | -0.55 | -0.266990291262 | 206 | 228 | 9.6728 | 684 | 199.65250601 | DE |
| 26 | -5 | -2.3758612497 | 210.45 | 228 | 9.6728 | 570 | 200.10922183 | DE |
| 52 | 26.8 | 15.0013993843 | 178.65 | 228 | 9.6728 | 466 | 200.50752571 | DE |
| 156 | 66.93 | 48.3179324285 | 138.52 | 228 | 9.6728 | 274 | 187.15502811 | DE |
| 260 | 101.91 | 98.4257291868 | 103.54 | 228 | 9.6728 | 208 | 175.50850458 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738013220 | 204.9 | -2.4 | -1.16 | 203.4 | 214.5 | 199.14 | 1006 |
| 1737754020 | 207.3 | -11.2 | -5.13 | 215.65 | 215.65 | 207.1 | 363 |
| 1737667620 | 218.5 | 3.1 | 1.44 | 215.25 | 218.65 | 213.55 | 300 |
| 1737581220 | 215.4 | 1.9 | 0.89 | 214.2 | 216 | 211.65 | 1265 |
| 1737494820 | 213.5 | 1.35 | 0.64 | 211.65 | 214.95 | 211.2 | 390 |
| 1737408420 | 212.15 | -1.05 | -0.49 | 213 | 213.15 | 211.5 | 137 |
| 1737149220 | 213.2 | 2.35 | 1.11 | 209.1 | 213.2 | 208.9 | 409 |
| 1737062820 | 210.85 | -1.75 | -0.82 | 213.1 | 220 | 208.65 | 438 |
| 1736976420 | 212.6 | 6.3 | 3.05 | 209.05 | 212.6 | 209.05 | 208 |
| 1736890020 | 206.3 | -1.7 | -0.82 | 207.9 | 207.9 | 206.3 | 75 |
| 1736803620 | 208 | 0.4 | 0.19 | 207.3 | 208 | 204.35 | 623 |
| 1736544420 | 207.6 | -5.25 | -2.47 | 213 | 213 | 207.6 | 114 |
| 1736458020 | 212.85 | -0.1 | -0.05 | 213.5 | 213.5 | 212.85 | 52 |
| 1736371620 | 212.95 | 3.8 | 1.82 | 208.8 | 214 | 208.45 | 98 |
| 1736285220 | 209.15 | -0.75 | -0.36 | 208.55 | 212 | 208.55 | 798 |
| 1736198820 | 209.9 | 1.7 | 0.82 | 208.55 | 213.4 | 207.95 | 361 |
| 1735939620 | 208.2 | 1.2 | 0.58 | 205.9 | 209 | 205.45 | 10006 |
| 1735853220 | 207 | 0.3 | 0.15 | 206.3 | 209.95 | 205.2 | 205 |
| 1735594020 | 206.7 | 197.03 | 2,036.92 | 207.4 | 207.4 | 206.7 | 45 |
| 1735334820 | 9.6728 | -195.38 | -95.28 | 208.55 | 209 | 9.6728 | 1253 |
| 1734989220 | 205.05 | 1.6 | 0.79 | 205.85 | 205.85 | 204.35 | 342 |
| 1734730020 | 203.45 | 2.1 | 1.04 | 200.05 | 203.45 | 196.64 | 495 |
| 1734643620 | 201.35 | -0.7 | -0.35 | 199.78 | 201.7 | 199.78 | 469 |
| 1734557220 | 202.05 | -1.95 | -0.96 | 204 | 209.2 | 202.05 | 1739 |
| 1734470820 | 204 | -2.6 | -1.26 | 204.75 | 205.4 | 204 | 577 |
| 1734384420 | 206.6 | 0.9 | 0.44 | 205.85 | 206.7 | 203 | 526 |
| 1734125220 | 205.7 | -0.2 | -0.10 | 207.5 | 207.5 | 200 | 670 |
| 1734038820 | 205.9 | -0.75 | -0.36 | 205.95 | 205.95 | 205.75 | 123 |
| 1733952420 | 206.65 | 1.85 | 0.90 | 204.95 | 206.65 | 204.95 | 170 |
| 1733866020 | 204.8 | -2.5 | -1.21 | 206.9 | 208.15 | 204.8 | 92 |
| 1733779620 | 207.3 | 0.35 | 0.17 | 206.5 | 207.3 | 204.65 | 137 |
| 1733520420 | 206.95 | 3.8 | 1.87 | 202.5 | 206.95 | 202.5 | 140 |
| 1733434020 | 203.15 | -4.8 | -2.31 | 206.45 | 207.55 | 203.1 | 88 |
| 1733347620 | 207.95 | -1.55 | -0.74 | 210.85 | 212.2 | 207.95 | 95 |
| 1733261220 | 209.5 | -2.95 | -1.39 | 212.7 | 212.7 | 209.5 | 401 |
| 1733174820 | 212.45 | 4.9 | 2.36 | 206.45 | 214.2 | 206.45 | 328 |
| 1732915620 | 207.55 | 0.4 | 0.19 | 206.55 | 207.55 | 206.55 | 54 |
| 1732829220 | 207.15 | 3.1 | 1.52 | 205.7 | 207.15 | 205.7 | 107 |
| 1732742820 | 204.05 | -3.25 | -1.57 | 208.4 | 208.4 | 203.4 | 248 |
| 1732656420 | 207.3 | -4.3 | -2.03 | 214.75 | 228 | 207.3 | 2111 |
| 1732570020 | 211.6 | 5.8 | 2.82 | 206.3 | 211.6 | 206.3 | 167 |
| 1732310820 | 205.8 | 3.2 | 1.58 | 204.35 | 205.8 | 204.35 | 386 |
| 1732224420 | 202.6 | 3.28 | 1.65 | 200.5 | 202.6 | 200.2 | 389 |
| 1732138020 | 199.32 | 1.38 | 0.70 | 199.16 | 199.32 | 197.54 | 333 |
| 1732051620 | 197.94 | 0.74 | 0.38 | 198.38 | 198.74 | 196.34 | 398 |
| 1731965220 | 197.2 | 2.54 | 1.30 | 196.78 | 197.88 | 195 | 990 |
| 1731705960 | 194.66 | -7.34 | -3.63 | 200 | 200 | 194.66 | 2145 |
| 1731619560 | 202 | -0.7 | -0.35 | 201.15 | 202.95 | 201.15 | 227 |
| 1731533160 | 202.7 | -3.3 | -1.60 | 206.65 | 206.65 | 202.7 | 420 |
| 1731446820 | 206 | 0.5 | 0.24 | 207.85 | 207.85 | 203.75 | 697 |
| 1731360420 | 205.5 | -5.3 | -2.51 | 210.5 | 217 | 205.5 | 1882 |
| 1731101220 | 210.8 | 0.35 | 0.17 | 211.95 | 211.95 | 209.45 | 410 |
| 1731014760 | 210.45 | 0.5 | 0.24 | 211.25 | 212.85 | 209.05 | 947 |
| 1730928360 | 209.95 | 11.99 | 6.06 | 205.6 | 210.4 | 205.6 | 346 |
| 1730841960 | 197.96 | -9.14 | -4.41 | 206 | 206.4 | 197.78 | 802 |
| 1730755560 | 207.1 | -0.7 | -0.34 | 208.2 | 208.2 | 206.5 | 31 |
| 1730496360 | 207.8 | 2.75 | 1.34 | 205.95 | 207.8 | 205.7 | 104 |
| 1730409960 | 205.05 | -8.8 | -4.12 | 210.2 | 211.4 | 204 | 341 |
| 1730323560 | 213.85 | -2.45 | -1.13 | 217.1 | 217.3 | 212.55 | 246 |
| 1730237160 | 216.3 | 2.55 | 1.19 | 212.25 | 216.3 | 212.25 | 172 |
| 1730150760 | 213.75 | -1.25 | -0.58 | 213.7 | 215.25 | 213.55 | 292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
