News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -0.115384615385 | 156 | 158.94 | 150.88 | 18 | 154.99925926 | DE |
| 4 | -8.68 | -5.27659574468 | 164.5 | 168.38 | 150.88 | 28 | 160.61152744 | DE |
| 12 | 0.14 | 0.0899280575539 | 155.68 | 175 | 145.47999 | 47 | 163.69330357 | DE |
| 26 | 27.32 | 21.2607003891 | 128.5 | 175.24 | 128.47999 | 79 | 162.59534703 | DE |
| 52 | 38.18 | 32.4549472968 | 117.64 | 175.24 | 104.62 | 80 | 144.16716677 | DE |
| 156 | 64.1 | 69.8866114261 | 91.72 | 175.24 | 82.29 | 127 | 114.84216871 | DE |
| 260 | 59.09 | 61.0875633206 | 96.73 | 175.24 | 81 | 122 | 114.15372398 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721677800 | 154.56 | 3.02 | 1.99 | 150.88 | 154.56 | 150.88 | 30 |
| 1721420760 | 151.54 | -7.4 | -4.66 | 152.82 | 153.36 | 151.54 | 11 |
| 1721334360 | 158.94 | 0 | 0.00 | 158.94 | 158.94 | 158.94 | 0 |
| 1721247960 | 158.94 | 0 | 0.00 | 158.94 | 158.94 | 158.94 | 0 |
| 1721161560 | 158.94 | -6.46 | -3.91 | 156 | 158.94 | 156 | 13 |
| 1721075160 | 165.4 | -2.78 | -1.65 | 168.38 | 168.38 | 165.4 | 2 |
| 1720815960 | 168.18 | 1.08 | 0.65 | 168.18 | 168.18 | 168.18 | 10 |
| 1720729560 | 167.1 | 0 | 0.00 | 167.1 | 167.1 | 167.1 | 0 |
| 1720643160 | 167.1 | 0 | 0.00 | 167.1 | 167.1 | 167.1 | 0 |
| 1720556760 | 167.1 | 9.42 | 5.97 | 164.4 | 167.1 | 164.4 | 14 |
| 1720470360 | 157.68 | 2.24 | 1.44 | 158.18 | 158.18 | 157.68 | 2 |
| 1720211220 | 155.44 | -0.64 | -0.41 | 155.52 | 155.52 | 155.44 | 4 |
| 1720124820 | 156.08 | -0.5 | -0.32 | 154.96 | 156.08 | 154.96 | 9 |
| 1720038420 | 156.58 | -1.66 | -1.05 | 158.22 | 158.22 | 156.58 | 81 |
| 1719952020 | 158.24 | -0.86 | -0.54 | 158.76 | 158.76 | 158.24 | 9 |
| 1719865620 | 159.1 | -4.88 | -2.98 | 164.28 | 164.28 | 159.1 | 9 |
| 1719606420 | 163.97998 | 0 | 0.00 | 163.97998 | 163.97998 | 163.97998 | 0 |
| 1719520020 | 163.97998 | -4.26 | -2.53 | 164.5 | 165 | 163.97998 | 165 |
| 1719433620 | 168.24 | 0 | 0.00 | 168.24 | 168.24 | 168.24 | 0 |
| 1719347220 | 168.24 | 0 | 0.00 | 168.24 | 168.24 | 168.24 | 0 |
| 1719260820 | 168.24 | 0.4 | 0.24 | 169.16 | 169.16 | 168.24 | 2 |
| 1719001620 | 167.84 | 0 | 0.00 | 167.84 | 167.84 | 167.84 | 0 |
| 1718915220 | 167.84 | 0 | 0.00 | 167.84 | 167.84 | 167.84 | 0 |
| 1718828820 | 167.84 | -1.06 | -0.63 | 167.84 | 167.84 | 167.84 | 13 |
| 1718742360 | 168.9 | -2.7 | -1.57 | 169.41999 | 169.41999 | 168.9 | 55 |
| 1718656020 | 171.6 | 2.1 | 1.24 | 169.22 | 171.6 | 169.22 | 14 |
| 1718396820 | 169.5 | -3.92 | -2.26 | 174.8 | 174.8 | 169.5 | 34 |
| 1718310420 | 173.42 | 0.84 | 0.49 | 173.42 | 173.42 | 173.42 | 8 |
| 1718224020 | 172.58 | -2.42 | -1.38 | 172.58 | 172.58 | 172.58 | 93 |
| 1718137620 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1718051220 | 175 | 6.96 | 4.14 | 175 | 175 | 174.84 | 8 |
| 1717792020 | 168.04 | -0.06 | -0.04 | 169 | 169 | 168.04 | 2 |
| 1717705620 | 168.1 | 2.4 | 1.45 | 170.94 | 170.94 | 168.1 | 4 |
| 1717619220 | 165.69999 | -2.68 | -1.59 | 165.69999 | 165.69999 | 165.69999 | 36 |
| 1717532820 | 168.38 | -1.82 | -1.07 | 168.38 | 168.38 | 168.38 | 10 |
| 1717446420 | 170.19999 | -1 | -0.58 | 173.62 | 173.62 | 170.19999 | 110 |
| 1717187220 | 171.19999 | -1.78 | -1.03 | 172 | 172.14 | 169.6 | 257 |
| 1717100820 | 172.98 | 3 | 1.76 | 167.19999 | 172.98 | 167.19999 | 237 |
| 1717014420 | 169.97999 | 2.44 | 1.46 | 169.97999 | 169.97999 | 169.97999 | 30 |
| 1716928020 | 167.54 | 7.36 | 4.59 | 161.9 | 167.54 | 161.9 | 133 |
| 1716841560 | 160.18 | 3.5 | 2.23 | 158.6 | 160.18 | 158.6 | 80 |
| 1716582420 | 156.68 | -0.2 | -0.13 | 156.68 | 156.68 | 156.68 | 11 |
| 1716496020 | 156.88 | 3.88 | 2.54 | 152.97998 | 156.88 | 145.47998 | 336 |
| 1716409560 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1716323160 | 153 | -1.96 | -1.26 | 152.19999 | 154.19999 | 152.19999 | 70 |
| 1716236760 | 154.96 | 0.82 | 0.53 | 155.74 | 155.74 | 154.96 | 11 |
| 1715977620 | 154.13999 | 1.6 | 1.05 | 153.96 | 154.13999 | 153.96 | 35 |
| 1715891220 | 152.54 | -2.14 | -1.38 | 152.54 | 152.54 | 152.54 | 1 |
| 1715804820 | 154.68 | 0.68 | 0.44 | 154.69999 | 154.69999 | 152.47998 | 46 |
| 1715718420 | 154 | -2.56 | -1.64 | 154 | 154 | 154 | 14 |
| 1715631960 | 156.56 | 4.08 | 2.68 | 154.9 | 156.56 | 154.9 | 8 |
| 1715372820 | 152.47998 | 0 | 0.00 | 152.47998 | 152.47998 | 152.47998 | 0 |
| 1715286420 | 152.47998 | -0.92 | -0.60 | 152.47998 | 152.47998 | 152.47998 | 1 |
| 1715200020 | 153.4 | -3.66 | -2.33 | 153.4 | 153.4 | 153.4 | 4 |
| 1715113620 | 157.06 | 0.82 | 0.52 | 156.08 | 157.06 | 155.47998 | 59 |
| 1715027220 | 156.24 | 0.94 | 0.61 | 156.24 | 156.24 | 156.24 | 1 |
| 1714768020 | 155.3 | 1.4 | 0.91 | 153.47998 | 156.36 | 153.47998 | 30 |
| 1714681560 | 153.9 | -0.94 | -0.61 | 151.46 | 155.19999 | 151.46 | 57 |
| 1714508820 | 154.84 | -1.48 | -0.95 | 155.68 | 157.78 | 154.84 | 60 |
| 1714422420 | 156.32 | 0 | 0.00 | 156.32 | 156.32 | 156.32 | 0 |
| 1714163220 | 156.32 | 0.3 | 0.19 | 157.1 | 157.1 | 155.58 | 63 |
| 1714076820 | 156.02 | -0.78 | -0.50 | 157.47998 | 157.97998 | 156.02 | 90 |
| 1713990420 | 156.8 | -0.06 | -0.04 | 156.8 | 156.8 | 156.8 | 41 |
| 1713903960 | 156.86 | 4.4 | 2.89 | 156.8 | 156.86 | 156.8 | 15 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
