News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 19.2 | 15.9733777038 | 120.2 | 139.4 | 119.4 | 283604 | 131.70838069 | DE |
| 4 | -18.8 | -11.8836915297 | 158.2 | 165.6 | 119.4 | 440221 | 140.48218441 | DE |
| 12 | 41.8 | 42.8278688525 | 97.6 | 166.2 | 97.6 | 612680 | 134.88331069 | DE |
| 26 | 64.2 | 85.3723404255 | 75.2 | 166.2 | 73.7 | 1006207 | 104.72303884 | DE |
| 52 | -195.65 | -58.394269512 | 335.05 | 337 | 46.85 | 1358492 | 121.66267356 | DE |
| 156 | -195.65 | -58.394269512 | 335.05 | 337 | 46.85 | 1358492 | 121.66267356 | DE |
| 260 | -195.65 | -58.394269512 | 335.05 | 337 | 46.85 | 1358492 | 121.66267356 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719246600 | 139.4 | 3.2 | 2.35 | 135 | 139.4 | 129.19999 | 267709 |
| 1718987400 | 136.19999 | 1.6 | 1.19 | 129 | 137.4 | 129 | 242040 |
| 1718901000 | 134.6 | 14 | 11.61 | 123.8 | 134.6 | 123.8 | 461357 |
| 1718814600 | 120.6 | -3.8 | -3.05 | 120.2 | 125.2 | 119.4 | 319501 |
| 1718728200 | 124.4 | 0.8 | 0.65 | 120.2 | 128.19999 | 120.2 | 127415 |
| 1718641800 | 123.6 | -0.6 | -0.48 | 127.4 | 128.8 | 123.6 | 148643 |
| 1718382600 | 124.2 | -3 | -2.36 | 126 | 129 | 123.6 | 267513 |
| 1718296200 | 127.2 | -1.8 | -1.40 | 128 | 128 | 124 | 599026 |
| 1718209800 | 129 | 1.8 | 1.42 | 133.19999 | 133.19999 | 125.8 | 380381 |
| 1718123400 | 127.2 | -3.4 | -2.60 | 136 | 136 | 125 | 617575 |
| 1718037000 | 130.6 | -5.4 | -3.97 | 135.19999 | 136.19999 | 129.19999 | 479238 |
| 1717777800 | 136 | -1 | -0.73 | 142.6 | 142.6 | 135 | 440520 |
| 1717691400 | 137 | -8.8 | -6.04 | 141 | 146 | 135.6 | 864234 |
| 1717605000 | 145.8 | -6.6 | -4.33 | 153 | 153 | 144.19999 | 979310 |
| 1717518600 | 152.4 | -2.8 | -1.80 | 154 | 157.19999 | 152.4 | 356176 |
| 1717432200 | 155.19999 | -10.4 | -6.28 | 160 | 162.19999 | 155.19999 | 704532 |
| 1717173000 | 165.6 | 7.6 | 4.81 | 160 | 165.6 | 158.6 | 490304 |
| 1717086600 | 158 | 2.6 | 1.67 | 163 | 163 | 155.4 | 132491 |
| 1717000200 | 155.4 | -1.8 | -1.15 | 160 | 160 | 155.4 | 218411 |
| 1716913800 | 157.19999 | 1.2 | 0.77 | 158.19999 | 163 | 156.19999 | 708034 |
| 1716568200 | 156 | -1.2 | -0.76 | 161 | 161 | 154.19999 | 409246 |
| 1716481800 | 157.19999 | -1 | -0.63 | 163 | 163 | 157 | 431628 |
| 1716395400 | 158.19999 | -2.6 | -1.62 | 158.8 | 166.19999 | 158.19999 | 473260 |
| 1716309000 | 160.8 | -3.2 | -1.95 | 165 | 165.19999 | 160 | 584910 |
| 1716222600 | 164 | 9 | 5.81 | 155 | 164.6 | 155 | 645668 |
| 1715963400 | 155 | -0.6 | -0.39 | 158 | 158 | 150.19999 | 549254 |
| 1715877000 | 155.6 | 5.8 | 3.87 | 156.19999 | 159.6 | 149 | 733564 |
| 1715790600 | 149.8 | -5.6 | -3.60 | 151.6 | 163.8 | 149.8 | 847070 |
| 1715704200 | 155.4 | 10.8 | 7.47 | 143 | 164 | 141.8 | 1337442 |
| 1715617800 | 144.6 | 6.6 | 4.78 | 138 | 144.6 | 135.8 | 281813 |
| 1715358600 | 138 | 0.2 | 0.15 | 140.8 | 140.8 | 135.6 | 143829 |
| 1715272200 | 137.8 | 0 | 0.00 | 134.8 | 138 | 134.4 | 232182 |
| 1715185800 | 137.8 | 1.8 | 1.32 | 136 | 138.8 | 136 | 143648 |
| 1715099400 | 136 | -4 | -2.86 | 138 | 144.8 | 135.4 | 256001 |
| 1714753800 | 140 | 9.4 | 7.20 | 133.4 | 141.19999 | 131.4 | 486563 |
| 1714667400 | 130.6 | -1 | -0.76 | 133.4 | 133.4 | 127.2 | 253748 |
| 1714581000 | 131.6 | -1.4 | -1.05 | 139 | 139 | 129.4 | 313945 |
| 1714494600 | 133 | -0.2 | -0.15 | 130 | 137.6 | 129.8 | 347486 |
| 1714408200 | 133.19999 | -3 | -2.20 | 136.19999 | 143.19999 | 131.8 | 659979 |
| 1714149000 | 136.19999 | 0.4 | 0.29 | 143.6 | 143.6 | 136.19999 | 401926 |
| 1714062600 | 135.8 | -3.6 | -2.58 | 136 | 139.4 | 134.4 | 416392 |
| 1713976200 | 139.4 | -3.4 | -2.38 | 146 | 146 | 137 | 669637 |
| 1713889800 | 142.8 | 0 | 0.00 | 146 | 146 | 140.19999 | 246912 |
| 1713803400 | 142.8 | 5.8 | 4.23 | 141 | 145 | 137 | 546419 |
| 1713544200 | 137 | -1.2 | -0.87 | 135 | 138.4 | 134.8 | 241035 |
| 1713457800 | 138.19999 | -2.8 | -1.99 | 137.8 | 143.4 | 137.6 | 573543 |
| 1713371400 | 141 | 17 | 13.71 | 130.8 | 143.4 | 124.6 | 1374470 |
| 1713285000 | 124 | -5.8 | -4.47 | 133 | 133 | 121.6 | 909962 |
| 1713198600 | 129.8 | -8 | -5.81 | 134.6 | 136.8 | 129.8 | 679365 |
| 1712939400 | 137.8 | 11.4 | 9.02 | 132.4 | 147.8 | 125.6 | 1361479 |
| 1712853000 | 126.4 | -2 | -1.56 | 128 | 132.19999 | 126.4 | 184500 |
| 1712766600 | 128.4 | 5.4 | 4.39 | 125 | 137.4 | 123.6 | 1171923 |
| 1712680200 | 123 | 7.8 | 6.77 | 116.2 | 124.8 | 115.4 | 1117264 |
| 1712593800 | 115.2 | -4.2 | -3.52 | 122 | 122 | 114.4 | 423932 |
| 1712334600 | 119.4 | 0.4 | 0.34 | 118.4 | 120 | 116 | 419895 |
| 1712248200 | 119 | 8.4 | 7.59 | 116 | 127.8 | 116 | 2223344 |
| 1712161800 | 110.6 | 3 | 2.79 | 107.4 | 114 | 106.2 | 1808084 |
| 1712075400 | 107.6 | 10.1 | 10.36 | 97.6 | 109.6 | 97.6 | 2829690 |
| 1711647000 | 97.5 | 4.4 | 4.73 | 95 | 98.9 | 92.9 | 459141 |
| 1711560600 | 93.1 | -2.1 | -2.21 | 91.1 | 94.4 | 89.9 | 818917 |
| 1711474200 | 95.2 | -10.4 | -9.85 | 106 | 106.2 | 92.7 | 1828966 |
| 1711387800 | 105.6 | -3.4 | -3.12 | 110 | 110 | 105.2 | 586867 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
