News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.2 | 1.86598812553 | 117.9 | 126.9 | 114.5 | 14508 | 120.83117125 | DE |
| 4 | -2.3 | -1.87908496732 | 122.4 | 126.9 | 112.9 | 13035 | 118.06252373 | DE |
| 12 | -38.7 | -24.3702770781 | 158.8 | 160 | 112.2 | 14105 | 123.1882295 | DE |
| 26 | 3 | 2.56191289496 | 117.1 | 171.4 | 112.2 | 11806 | 133.04692332 | DE |
| 52 | -10.5 | -8.03981623277 | 130.6 | 171.4 | 95.55 | 14195 | 129.64983628 | DE |
| 156 | 25.12 | 26.4476731944 | 94.98 | 171.4 | 85.98 | 23280 | 116.29006154 | DE |
| 260 | 25.12 | 26.4476731944 | 94.98 | 171.4 | 85.98 | 23280 | 116.29006154 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 119.6 | -3.3 | -2.69 | 122.5 | 123.5 | 119.4 | 7511 |
| 1741296420 | 122.9 | 0.2 | 0.16 | 123.6 | 125.4 | 122.1 | 7514 |
| 1741210020 | 122.7 | 5.4 | 4.60 | 118 | 124.5 | 117.3 | 15785 |
| 1741123620 | 117.3 | -5.4 | -4.40 | 122.7 | 123.4 | 114.9 | 14630 |
| 1741037220 | 122.7 | 5.9 | 5.05 | 117.6 | 126.9 | 116.4 | 24768 |
| 1740778020 | 116.8 | -0.7 | -0.60 | 117.9 | 118 | 114.5 | 9841 |
| 1740691620 | 117.5 | -4.5 | -3.69 | 121.9 | 122.4 | 113.5 | 27766 |
| 1740605220 | 122 | 5.8 | 4.99 | 116.3 | 124.1 | 116.3 | 18970 |
| 1740518820 | 116.2 | 1.5 | 1.31 | 115.5 | 117.8 | 113.6 | 7472 |
| 1740432420 | 114.7 | 1.2 | 1.06 | 114 | 118.9 | 113.6 | 8186 |
| 1740173220 | 113.5 | -1.5 | -1.30 | 115.2 | 117 | 112.9 | 7734 |
| 1740086820 | 115 | 0.1 | 0.09 | 114.4 | 118.5 | 114.3 | 4752 |
| 1740000420 | 114.9 | -2.5 | -2.13 | 116.6 | 117.4 | 114 | 8796 |
| 1739914020 | 117.4 | 1.2 | 1.03 | 116.2 | 119.9 | 115.6 | 13263 |
| 1739827620 | 116.2 | 1.1 | 0.96 | 114.8 | 116.6 | 113.8 | 7752 |
| 1739568420 | 115.1 | 1.1 | 0.96 | 114.2 | 116.1 | 113 | 11146 |
| 1739482020 | 114 | -2.6 | -2.23 | 116.7 | 117.6 | 113.2 | 27066 |
| 1739395620 | 116.6 | -2.4 | -2.02 | 118.4 | 119.5 | 114.5 | 17088 |
| 1739309220 | 119 | -1.6 | -1.33 | 120.6 | 120.7 | 117.8 | 7026 |
| 1739222820 | 120.6 | 0.7 | 0.58 | 119.3 | 121.6 | 118 | 7084 |
| 1738963620 | 119.9 | -2.8 | -2.28 | 122.4 | 123 | 118.3 | 14054 |
| 1738877220 | 122.7 | -1 | -0.81 | 123.8 | 124.4 | 121.5 | 7461 |
| 1738790820 | 123.7 | 2.7 | 2.23 | 119.5 | 124 | 117.9 | 13075 |
| 1738704420 | 121 | 1 | 0.83 | 120 | 121.9 | 119.1 | 5596 |
| 1738618020 | 120 | -1 | -0.83 | 119.9 | 120.7 | 117 | 8901 |
| 1738358820 | 121 | -2.3 | -1.87 | 123.3 | 123.3 | 119.9 | 11036 |
| 1738272420 | 123.3 | 1.9 | 1.57 | 120.7 | 123.4 | 120.3 | 5019 |
| 1738186020 | 121.4 | -3.9 | -3.11 | 125.7 | 125.8 | 120.2 | 8574 |
| 1738099620 | 125.3 | 2.7 | 2.20 | 122.6 | 125.9 | 122.6 | 7609 |
| 1738013220 | 122.6 | -2.8 | -2.23 | 125.4 | 125.4 | 120.4 | 12176 |
| 1737754020 | 125.4 | 2.6 | 2.12 | 123.2 | 126.4 | 122.5 | 14847 |
| 1737667620 | 122.8 | 6.2 | 5.32 | 116.8 | 124 | 116.4 | 20033 |
| 1737581220 | 116.6 | -1.9 | -1.60 | 117.5 | 118.8 | 116.2 | 14865 |
| 1737494820 | 118.5 | -2.1 | -1.74 | 121 | 121.5 | 116.2 | 21245 |
| 1737408420 | 120.6 | -0.3 | -0.25 | 120.8 | 121.8 | 118.5 | 11008 |
| 1737149220 | 120.9 | 0.9 | 0.75 | 120.5 | 123.8 | 119.6 | 19699 |
| 1737062820 | 120 | -0.5 | -0.41 | 120.4 | 123.7 | 119.5 | 11996 |
| 1736976420 | 120.5 | 2.1 | 1.77 | 118.8 | 120.7 | 116 | 14695 |
| 1736890020 | 118.4 | 3.8 | 3.32 | 114.6 | 118.4 | 112.2 | 22502 |
| 1736803620 | 114.6 | -10 | -8.03 | 125 | 125.1 | 113 | 47095 |
| 1736544420 | 124.6 | -2.2 | -1.74 | 125.5 | 126.2 | 121.3 | 15428 |
| 1736458020 | 126.8 | 5.1 | 4.19 | 127.5 | 133 | 121.1 | 46912 |
| 1736371620 | 121.7 | -2.3 | -1.85 | 124.1 | 125.9 | 118.2 | 13916 |
| 1736285220 | 124 | -3.4 | -2.67 | 126.6 | 127.3 | 122.9 | 11904 |
| 1736198820 | 127.4 | -0.6 | -0.47 | 127.5 | 128.3 | 124.1 | 11886 |
| 1735939620 | 128 | -3.7 | -2.81 | 131.5 | 132 | 124.7 | 16027 |
| 1735853220 | 131.69999 | -0.3 | -0.23 | 132.1 | 135.9 | 130.69999 | 7414 |
| 1735594020 | 132 | -3.5 | -2.58 | 135 | 135.3 | 131.8 | 5585 |
| 1735334820 | 135.5 | -2.2 | -1.60 | 137.1 | 138.9 | 134.1 | 5376 |
| 1734989220 | 137.69999 | 0.1 | 0.07 | 137.6 | 137.69999 | 132.3 | 3516 |
| 1734730020 | 137.6 | 3.2 | 2.38 | 134.4 | 137.8 | 133.6 | 11630 |
| 1734643620 | 134.4 | -2.5 | -1.83 | 136.69999 | 140.4 | 134.4 | 13115 |
| 1734557220 | 136.9 | -9.5 | -6.49 | 139.9 | 140.9 | 129.5 | 46112 |
| 1734470820 | 146.4 | -2.4 | -1.61 | 148.8 | 152 | 144.6 | 5304 |
| 1734384420 | 148.8 | -3.1 | -2.04 | 151.1 | 151.5 | 144.1 | 13761 |
| 1734125220 | 151.9 | -7.7 | -4.82 | 158.8 | 160 | 150.19999 | 9768 |
| 1734038820 | 159.6 | 0 | 0.00 | 160.4 | 160.6 | 157.4 | 4107 |
| 1733952420 | 159.6 | 1.7 | 1.08 | 157.9 | 161.1 | 155.6 | 2669 |
| 1733866020 | 157.9 | 1.6 | 1.02 | 156.3 | 159.5 | 154.19999 | 6936 |
| 1733779620 | 156.3 | -1.2 | -0.76 | 157.3 | 158.6 | 155.19999 | 5937 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
