News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 26.5 | 16.8467895741 | 157.3 | 188.2 | 155.4 | 10602 | 180.52783992 | DE |
| 4 | 31.65 | 20.8018402892 | 152.15 | 188.2 | 150.4 | 4252 | 171.62358238 | DE |
| 12 | 41.5 | 29.1637385805 | 142.3 | 188.2 | 134.5 | 2622 | 159.30031497 | DE |
| 26 | 35.65 | 24.0634492069 | 148.15 | 188.2 | 134.5 | 1821 | 155.75016574 | DE |
| 52 | 48.05 | 35.3959484346 | 135.75 | 188.2 | 132.65 | 2145 | 154.86116265 | DE |
| 156 | 49.55 | 36.9087523277 | 134.25 | 188.2 | 126.7 | 1747 | 151.84537399 | DE |
| 260 | 49.55 | 36.9087523277 | 134.25 | 188.2 | 126.7 | 1747 | 151.84537399 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 187.3 | 0.85 | 0.46 | 185.5 | 188.2 | 181.7 | 7643 |
| 1739914020 | 186.45 | 5.2 | 2.87 | 182.9 | 187.1 | 178.65 | 13744 |
| 1739827620 | 181.25 | 13.75 | 8.21 | 169.44999 | 182 | 168.75 | 21691 |
| 1739568420 | 167.5 | 4.4 | 2.70 | 163.8 | 169 | 162.25 | 5525 |
| 1739482020 | 163.1 | 7.1 | 4.55 | 157.3 | 163.85 | 155.4 | 4409 |
| 1739395620 | 156 | -5.15 | -3.20 | 161.15 | 161.69999 | 155.19999 | 2517 |
| 1739309220 | 161.15 | 0.25 | 0.16 | 160.44999 | 161.44999 | 159.05 | 1711 |
| 1739222820 | 160.9 | 1.2 | 0.75 | 160 | 161.8 | 156.44999 | 3704 |
| 1738963620 | 159.69999 | 4.25 | 2.73 | 155.5 | 159.94999 | 154.85 | 1993 |
| 1738877220 | 155.44999 | -5.55 | -3.45 | 160.94999 | 160.94999 | 154.75 | 3512 |
| 1738790820 | 161 | 1.15 | 0.72 | 159.85 | 161 | 158.35 | 1522 |
| 1738704420 | 159.85 | 0.8 | 0.50 | 159.94999 | 160.19999 | 155.19999 | 1789 |
| 1738618020 | 159.05 | 3.05 | 1.96 | 156.65 | 159.94999 | 154.35 | 3181 |
| 1738358820 | 156 | 1.1 | 0.71 | 155.05 | 158.25 | 155.05 | 1308 |
| 1738272420 | 154.9 | 2.2 | 1.44 | 152.55 | 155.44999 | 152.55 | 663 |
| 1738186020 | 152.69999 | -2.75 | -1.77 | 156.4 | 156.4 | 152.05 | 1976 |
| 1738099620 | 155.44999 | 2.3 | 1.50 | 153 | 155.5 | 152.44999 | 1659 |
| 1738013220 | 153.15 | 2 | 1.32 | 150.85 | 153.35 | 150.4 | 2237 |
| 1737754020 | 151.15 | -3.3 | -2.14 | 154.94999 | 154.94999 | 151.15 | 2123 |
| 1737667620 | 154.44999 | 2.3 | 1.51 | 152.15 | 155.19999 | 151.65 | 2139 |
| 1737581220 | 152.15 | 0.6 | 0.40 | 152 | 153.05 | 150.85 | 1335 |
| 1737494820 | 151.55 | 1.4 | 0.93 | 150.35 | 151.55 | 149.6 | 1345 |
| 1737408420 | 150.15 | 1.6 | 1.08 | 148.75 | 150.4 | 148.3 | 1742 |
| 1737149220 | 148.55 | 0.65 | 0.44 | 148.05 | 148.8 | 147.25 | 1336 |
| 1737062820 | 147.9 | 1.05 | 0.72 | 147.35 | 148 | 145.75 | 1550 |
| 1736976420 | 146.85 | 1.65 | 1.14 | 145.75 | 146.9 | 143.6 | 2593 |
| 1736890020 | 145.19999 | 0.3 | 0.21 | 145.4 | 146.05 | 144.15 | 1001 |
| 1736803620 | 144.9 | -0.5 | -0.34 | 145.44999 | 145.75 | 142 | 894 |
| 1736544420 | 145.4 | 1.25 | 0.87 | 143.8 | 145.4 | 143.3 | 1037 |
| 1736458020 | 144.15 | -2.15 | -1.47 | 146.1 | 146.44999 | 143.5 | 1285 |
| 1736371620 | 146.3 | 6.35 | 4.54 | 140.94999 | 146.35 | 139.5 | 3075 |
| 1736285220 | 139.94999 | 3 | 2.19 | 136.55 | 139.94999 | 136.55 | 1624 |
| 1736198820 | 136.94999 | -0.05 | -0.04 | 137 | 137.94999 | 134.5 | 1010 |
| 1735939620 | 137 | -0.5 | -0.36 | 137.75 | 137.94999 | 136.5 | 1061 |
| 1735853220 | 137.5 | -0.8 | -0.58 | 137.85 | 140.35 | 136.85 | 1705 |
| 1735594020 | 138.3 | -0.15 | -0.11 | 138 | 138.44999 | 137.69999 | 574 |
| 1735334820 | 138.44999 | 0.65 | 0.47 | 138.25 | 138.69999 | 137.44999 | 632 |
| 1734989220 | 137.8 | 0.9 | 0.66 | 137.3 | 138.9 | 136.69999 | 817 |
| 1734730020 | 136.9 | -2.7 | -1.93 | 139.15 | 139.15 | 135.55 | 1962 |
| 1734643620 | 139.6 | 3.8 | 2.80 | 135.05 | 140.5 | 135.05 | 1522 |
| 1734557220 | 135.8 | -0.4 | -0.29 | 136.35 | 138.3 | 135.1 | 2225 |
| 1734470820 | 136.19999 | -0.85 | -0.62 | 137.19999 | 137.85 | 136 | 2786 |
| 1734384420 | 137.05 | -1.25 | -0.90 | 138.25 | 139.4 | 137.05 | 2613 |
| 1734125220 | 138.3 | -1.2 | -0.86 | 139.25 | 139.55 | 137.65 | 3017 |
| 1734038820 | 139.5 | 0.95 | 0.69 | 138.19999 | 139.85 | 137.55 | 2283 |
| 1733952420 | 138.55 | 1.5 | 1.09 | 136.94999 | 139.05 | 136.8 | 777 |
| 1733866020 | 137.05 | -2.7 | -1.93 | 139.4 | 140.19999 | 137.05 | 1923 |
| 1733779620 | 139.75 | -2.6 | -1.83 | 142.05 | 142.94999 | 139.55 | 3160 |
| 1733520420 | 142.35 | 0 | 0.00 | 142 | 142.55 | 141.25 | 2268 |
| 1733434020 | 142.35 | 1.3 | 0.92 | 141.44999 | 142.5 | 141.05 | 1490 |
| 1733347620 | 141.05 | -2 | -1.40 | 142.05 | 143.65 | 141.05 | 2023 |
| 1733261220 | 143.05 | 1.95 | 1.38 | 140.35 | 143.69999 | 140.25 | 2289 |
| 1733174820 | 141.1 | -0.55 | -0.39 | 140.6 | 142.55 | 140.15 | 2205 |
| 1732915620 | 141.65 | -1.75 | -1.22 | 143.25 | 143.25 | 140.9 | 1047 |
| 1732829220 | 143.4 | 1.4 | 0.99 | 142.3 | 143.4 | 140.75 | 940 |
| 1732742820 | 142 | 0.5 | 0.35 | 141.9 | 142.4 | 139.55 | 1788 |
| 1732656420 | 141.5 | -1.8 | -1.26 | 143.05 | 143.3 | 141.5 | 1808 |
| 1732570020 | 143.3 | -5.1 | -3.44 | 149.15 | 149.15 | 140.6 | 4117 |
| 1732310820 | 148.4 | 1.35 | 0.92 | 147.44999 | 149.3 | 141.44999 | 5403 |
| 1732224420 | 147.05 | -5.45 | -3.57 | 152.94999 | 152.94999 | 142 | 4404 |
| 1732138020 | 152.5 | -2.6 | -1.68 | 155.9 | 156 | 150.85 | 4113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
