News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.35001 | -1.97874187832 | 169.3 | 170.55 | 165.94999 | 142 | 166.83892794 | DE |
| 4 | 9.44999 | 6.03833226837 | 156.5 | 170.55 | 156 | 90 | 166.5830226 | DE |
| 12 | -6.45001 | -3.74130510441 | 172.4 | 176 | 155.1 | 113 | 162.90245861 | DE |
| 26 | -18.90001 | -10.2245117663 | 184.85 | 190.7 | 155.1 | 115 | 171.48164649 | DE |
| 52 | -40.65001 | -19.6757066796 | 206.6 | 209.1 | 155.1 | 88 | 176.3983948 | DE |
| 156 | -29.05001 | -14.8974410256 | 195 | 226.8 | 150 | 83 | 182.83498905 | DE |
| 260 | -5.87001 | -3.41637178443 | 171.82 | 226.8 | 150 | 81 | 181.2577662 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 167 | 0 | 0.00 | 166.65 | 167 | 166.5 | 113 |
| 1719520020 | 167 | -0.5 | -0.30 | 166.5 | 167.8 | 166.5 | 141 |
| 1719433620 | 167.5 | 1.1 | 0.66 | 167.5 | 167.5 | 167.5 | 18 |
| 1719347160 | 166.4 | -0.85 | -0.51 | 167.15 | 169.25 | 165.94999 | 239 |
| 1719260820 | 167.25 | -1.65 | -0.98 | 169.3 | 170.55 | 167.25 | 171 |
| 1719001560 | 168.9 | 0 | 0.00 | 168.9 | 168.9 | 168.9 | 0 |
| 1718915160 | 168.9 | 3.2 | 1.93 | 167.85 | 168.9 | 166.4 | 131 |
| 1718828820 | 165.69999 | 0.3 | 0.18 | 166.94999 | 166.94999 | 165.69999 | 36 |
| 1718742360 | 165.4 | -0.55 | -0.33 | 165.5 | 166 | 165.4 | 27 |
| 1718656020 | 165.94999 | -3.05 | -1.80 | 170.05 | 170.05 | 165.44999 | 210 |
| 1718396820 | 169 | 2.6 | 1.56 | 168.44999 | 169 | 167.6 | 147 |
| 1718310420 | 166.4 | 0 | 0.00 | 166.4 | 166.4 | 166.4 | 0 |
| 1718224020 | 166.4 | -0.7 | -0.42 | 166.4 | 166.4 | 166.4 | 6 |
| 1718137620 | 167.1 | 0.85 | 0.51 | 166.5 | 167.3 | 166.05 | 133 |
| 1718051220 | 166.25 | -0.9 | -0.54 | 167.35 | 167.35 | 166.25 | 56 |
| 1717792020 | 167.15 | 1.15 | 0.69 | 166.25 | 167.15 | 166.15 | 49 |
| 1717705620 | 166 | 0.4 | 0.24 | 165.85 | 166 | 165.85 | 130 |
| 1717619220 | 165.6 | 2.95 | 1.81 | 163.94999 | 165.6 | 163.94999 | 30 |
| 1717532820 | 162.65 | 2.05 | 1.28 | 159.4 | 163.85 | 159.4 | 27 |
| 1717446420 | 160.6 | 4.6 | 2.95 | 161.85 | 161.85 | 160.4 | 49 |
| 1717187220 | 156 | -0.6 | -0.38 | 156.5 | 156.5 | 156 | 17 |
| 1717100820 | 156.6 | -1.45 | -0.92 | 156.69999 | 156.69999 | 156 | 117 |
| 1717014420 | 158.05 | 0.45 | 0.29 | 157 | 158.5 | 157 | 56 |
| 1716928020 | 157.6 | -1.25 | -0.79 | 157.69999 | 157.69999 | 157.6 | 29 |
| 1716841560 | 158.85 | 1.1 | 0.70 | 158.35 | 158.85 | 158.35 | 129 |
| 1716582420 | 157.75 | -0.7 | -0.44 | 158.4 | 159 | 156.6 | 266 |
| 1716496020 | 158.44999 | -3.3 | -2.04 | 163.65 | 163.9 | 158.44999 | 131 |
| 1716409620 | 161.75 | 3.65 | 2.31 | 161.3 | 162.19999 | 161.25 | 140 |
| 1716323160 | 158.1 | 0.15 | 0.09 | 159.55 | 159.55 | 158.1 | 110 |
| 1716236760 | 157.94999 | 1.25 | 0.80 | 157.9 | 157.94999 | 157.9 | 63 |
| 1715977620 | 156.69999 | -0.5 | -0.32 | 156.94999 | 157.44999 | 156.15 | 512 |
| 1715891220 | 157.19999 | 0.7 | 0.45 | 156.4 | 157.19999 | 155.1 | 150 |
| 1715804820 | 156.5 | 0.2 | 0.13 | 157.25 | 157.35 | 156.05 | 133 |
| 1715718420 | 156.3 | -1.7 | -1.08 | 159.19999 | 159.19999 | 156.3 | 80 |
| 1715631960 | 158 | -1.45 | -0.91 | 159.8 | 160.25 | 158 | 216 |
| 1715372820 | 159.44999 | 1.6 | 1.01 | 158.35 | 159.44999 | 157.05 | 154 |
| 1715286420 | 157.85 | 0.85 | 0.54 | 157 | 157.85 | 155.85 | 90 |
| 1715200020 | 157 | -0.35 | -0.22 | 157.94999 | 158.4 | 157 | 182 |
| 1715113620 | 157.35 | 0.8 | 0.51 | 157.35 | 157.35 | 157.35 | 85 |
| 1715027220 | 156.55 | -0.65 | -0.41 | 157.1 | 157.1 | 156.5 | 64 |
| 1714768020 | 157.19999 | -0.65 | -0.41 | 156.85 | 157.8 | 155.55 | 249 |
| 1714681560 | 157.85 | -2.15 | -1.34 | 160.05 | 160.19999 | 156.69999 | 143 |
| 1714508820 | 160 | -3.5 | -2.14 | 162.75 | 162.75 | 160 | 102 |
| 1714422420 | 163.5 | -1 | -0.61 | 163.55 | 164.35 | 162.5 | 169 |
| 1714163220 | 164.5 | -6.05 | -3.55 | 171.55 | 171.69999 | 164.15 | 179 |
| 1714076820 | 170.55 | -2.25 | -1.30 | 171.65 | 171.65 | 169.4 | 125 |
| 1713990360 | 172.8 | 0 | 0.00 | 172.8 | 172.8 | 172.8 | 0 |
| 1713903960 | 172.8 | -2 | -1.14 | 172.5 | 174.5 | 172.5 | 5 |
| 1713817560 | 174.8 | -0.05 | -0.03 | 174.8 | 174.8 | 174.8 | 1 |
| 1713558420 | 174.85 | 4.85 | 2.85 | 171.5 | 174.85 | 171.5 | 86 |
| 1713472020 | 170 | -1.8 | -1.05 | 170.19999 | 171.19999 | 170 | 19 |
| 1713385620 | 171.8 | -0.2 | -0.12 | 171.3 | 171.8 | 171.3 | 31 |
| 1713299220 | 172 | -3.25 | -1.85 | 171.65 | 172 | 171.65 | 21 |
| 1713212820 | 175.25 | 1.7 | 0.98 | 175.5 | 176 | 174.25 | 25 |
| 1712953560 | 173.55 | 0 | 0.00 | 173.55 | 173.55 | 173.55 | 0 |
| 1712867160 | 173.55 | 0 | 0.00 | 173.55 | 173.55 | 173.55 | 0 |
| 1712780760 | 173.55 | 0.05 | 0.03 | 174.35 | 174.35 | 172.55 | 68 |
| 1712694360 | 173.5 | 1.8 | 1.05 | 171.55 | 173.5 | 171.55 | 44 |
| 1712607960 | 171.69999 | -3.3 | -1.89 | 172.65 | 173 | 171.55 | 468 |
| 1712348820 | 175 | 1.4 | 0.81 | 172.4 | 175 | 172.4 | 78 |
| 1712262360 | 173.6 | -2.4 | -1.36 | 174.15 | 174.15 | 173.6 | 63 |
| 1712175960 | 176 | -1.25 | -0.71 | 177.9 | 177.9 | 175.7 | 197 |
| 1712089560 | 177.25 | 2.25 | 1.29 | 177 | 178.8 | 176.5 | 352 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
