News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.6 | 1.39616055846 | 114.6 | 116.6 | 114.2 | 1285797 | 115.56350457 | DE |
| 4 | -0.8 | -0.683760683761 | 117 | 117.2 | 112.6 | 1677758 | 115.46644806 | DE |
| 12 | 4 | 3.56506238859 | 112.2 | 118.2 | 110 | 2036331 | 114.18165755 | DE |
| 26 | 2.4 | 2.10896309315 | 113.8 | 118.2 | 106.4 | 1962421 | 113.41838948 | DE |
| 52 | 14.4 | 14.1453831041 | 101.8 | 118.2 | 101 | 2047909 | 111.60587733 | DE |
| 156 | -8 | -6.44122383253 | 124.2 | 125.6 | 90.9 | 1755595 | 105.50958598 | DE |
| 260 | 15.7999985 | 15.7370500637 | 100.4000015 | 125.6 | 68.90000103 | 1340029 | 107.03032791 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 116.4 | 1.4 | 1.22 | 115.6 | 116.6 | 114.6 | 2175844 |
| 1735666200 | 115 | 0.4 | 0.35 | 114.8 | 115.4 | 114.8 | 859163 |
| 1735579800 | 114.6 | -0.6 | -0.52 | 114.8 | 115.2 | 114.2 | 949347 |
| 1735320600 | 115.2 | 0.2 | 0.17 | 114.6 | 115.6 | 114.6 | 1158833 |
| 1735061400 | 115 | 1 | 0.88 | 115.2 | 115.2 | 114.4 | 410682 |
| 1734975000 | 114 | 0 | 0.00 | 112.6 | 114.2 | 112.6 | 990942 |
| 1734715800 | 114 | 0.2 | 0.18 | 113 | 114 | 112.8 | 2302583 |
| 1734629400 | 113.8 | -1.8 | -1.56 | 114 | 114.2 | 113 | 2827979 |
| 1734543000 | 115.6 | 0.6 | 0.52 | 115 | 115.8 | 115 | 1827558 |
| 1734456600 | 115 | -0.8 | -0.69 | 115.2 | 115.2 | 114.8 | 1919264 |
| 1734370200 | 115.8 | 0 | 0.00 | 115.2 | 117.2 | 115.2 | 1623481 |
| 1734111000 | 115.8 | -0.4 | -0.34 | 116.6 | 117 | 115.8 | 1744379 |
| 1734024600 | 116.2 | -0.2 | -0.17 | 117 | 117 | 115.6 | 1866344 |
| 1733938200 | 116.4 | 0.6 | 0.52 | 115.2 | 116.6 | 115.2 | 2210456 |
| 1733851800 | 115.8 | -1 | -0.86 | 116.8 | 116.8 | 115.6 | 2518903 |
| 1733765400 | 116.8 | -0.2 | -0.17 | 116.6 | 117.2 | 116.6 | 1597911 |
| 1733506200 | 117 | -0.2 | -0.17 | 117 | 117.2 | 116.6 | 1538216 |
| 1733419800 | 117.2 | -0.8 | -0.68 | 116.8 | 117.8 | 116.8 | 898864 |
| 1733333400 | 118 | 0.4 | 0.34 | 117 | 118.2 | 116.8 | 1821909 |
| 1733247000 | 117.6 | 1 | 0.86 | 116.4 | 117.6 | 116.4 | 1717857 |
| 1733160600 | 116.6 | 0.2 | 0.17 | 116 | 116.6 | 116 | 1515097 |
| 1732901400 | 116.4 | 0.4 | 0.34 | 114.4 | 116.6 | 114.4 | 1049462 |
| 1732815000 | 116 | 0.6 | 0.52 | 115 | 116 | 114.6 | 1505044 |
| 1732728600 | 115.4 | 0 | 0.00 | 115.6 | 115.6 | 115.2 | 1136577 |
| 1732642200 | 115.4 | -0.4 | -0.35 | 114.8 | 115.8 | 114.8 | 1084776 |
| 1732555800 | 115.8 | 1 | 0.87 | 115.4 | 115.8 | 114.8 | 2439862 |
| 1732296600 | 114.8 | 0.8 | 0.70 | 114.2 | 115 | 114 | 2049510 |
| 1732210200 | 114 | 0.2 | 0.18 | 113.6 | 114.2 | 113.4 | 2686985 |
| 1732123800 | 113.8 | -0.4 | -0.35 | 113.4 | 114.4 | 113.4 | 1603190 |
| 1732037400 | 114.2 | -0.6 | -0.52 | 114.8 | 114.8 | 113.6 | 1888443 |
| 1731951000 | 114.8 | -0.6 | -0.52 | 114.2 | 115.2 | 114.2 | 2465587 |
| 1731691800 | 115.4 | -0.4 | -0.35 | 114.4 | 115.4 | 114.4 | 1524494 |
| 1731605400 | 115.8 | 0.4 | 0.35 | 115.6 | 116 | 114 | 2508117 |
| 1731519000 | 115.4 | 0.2 | 0.17 | 114.4 | 115.6 | 114 | 1819290 |
| 1731432600 | 115.2 | 0.2 | 0.17 | 114.4 | 115.4 | 114 | 1298600 |
| 1731346200 | 115 | 0.6 | 0.52 | 114.8 | 115.2 | 113.6 | 1691589 |
| 1731087000 | 114.4 | 0 | 0.00 | 113.2 | 115 | 113.2 | 4209284 |
| 1731000600 | 114.4 | 1.2 | 1.06 | 114.6 | 114.8 | 113.4 | 1121344 |
| 1730914200 | 113.2 | 1.6 | 1.43 | 112.6 | 114.6 | 112.6 | 2491794 |
| 1730827800 | 111.6 | -0.2 | -0.18 | 111.4 | 111.8 | 110.2 | 1763285 |
| 1730741400 | 111.8 | 0.4 | 0.36 | 110 | 111.8 | 110 | 1982896 |
| 1730482200 | 111.4 | 0.6 | 0.54 | 110.6 | 111.6 | 110.2 | 1082958 |
| 1730395800 | 110.8 | -0.6 | -0.54 | 110.4 | 111.2 | 110.4 | 1585922 |
| 1730309400 | 111.4 | 0.2 | 0.18 | 110.6 | 112 | 110.6 | 2381657 |
| 1730223000 | 111.2 | -0.8 | -0.71 | 112 | 112 | 111.2 | 3533904 |
| 1730136600 | 112 | -0.8 | -0.71 | 112.2 | 112.4 | 111.8 | 3530030 |
| 1729873800 | 112.8 | 0.2 | 0.18 | 111.8 | 113 | 111.8 | 3063778 |
| 1729787400 | 112.6 | -0.2 | -0.18 | 113.8 | 113.8 | 112 | 2241067 |
| 1729701000 | 112.8 | 0.2 | 0.18 | 112.4 | 113 | 112.2 | 2824824 |
| 1729614600 | 112.6 | -0.4 | -0.35 | 112.4 | 112.8 | 112 | 5982495 |
| 1729528200 | 113 | -1 | -0.88 | 113.4 | 113.4 | 112.6 | 3103629 |
| 1729269000 | 114 | 0.6 | 0.53 | 112 | 114 | 112 | 2235419 |
| 1729182600 | 113.4 | 0.8 | 0.71 | 112.6 | 113.8 | 112.6 | 1522564 |
| 1729096200 | 112.6 | -0.6 | -0.53 | 113.6 | 113.6 | 112.6 | 2976003 |
| 1729009800 | 113.2 | -0.6 | -0.53 | 114 | 114 | 113 | 2889099 |
| 1728923400 | 113.8 | 0.4 | 0.35 | 113 | 114.2 | 113 | 2467464 |
| 1728664200 | 113.4 | 0.6 | 0.53 | 112.2 | 113.6 | 112 | 1854338 |
| 1728577800 | 112.8 | 0.4 | 0.36 | 112.6 | 113 | 112.2 | 2270516 |
| 1728491400 | 112.4 | 0.2 | 0.18 | 112 | 112.8 | 112 | 1793107 |
| 1728405000 | 112.2 | -1 | -0.88 | 112 | 112.8 | 112 | 2378144 |
| 1728318600 | 113.2 | -0.2 | -0.18 | 113.8 | 113.8 | 112.8 | 1739690 |
| 1728059400 | 113.4 | 0.6 | 0.53 | 112.2 | 113.6 | 112.2 | 2391440 |
| 1727973000 | 112.8 | 0.8 | 0.71 | 111 | 113 | 111 | 1150033 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
