News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.2 | -3.84615384615 | 161.2 | 162.2 | 154.8 | 688035 | 157.08908998 | DE |
| 4 | -6 | -3.72670807453 | 161 | 165 | 154 | 596100 | 158.87486665 | DE |
| 12 | -8.2 | -5.02450980392 | 163.2 | 178.2 | 146.6 | 875888 | 163.40021824 | DE |
| 26 | 5 | 3.33333333333 | 150 | 178.2 | 142.4 | 721228 | 159.45174882 | DE |
| 52 | 15 | 10.7142857143 | 140 | 178.2 | 130 | 656597 | 150.50566407 | DE |
| 156 | -70.6 | -31.2943262411 | 225.6 | 269.6 | 120.4 | 924471 | 182.54300648 | DE |
| 260 | -214.9 | -58.0967829143 | 369.9 | 416.5 | 120.4 | 1036510 | 214.86564125 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 155.4 | -1.6 | -1.02 | 155.8 | 157.8 | 155.4 | 949695 |
| 1721665800 | 157 | 1.6 | 1.03 | 156.6 | 157.4 | 156 | 1042046 |
| 1721406600 | 155.4 | -2.8 | -1.77 | 162.19999 | 162.19999 | 155 | 394861 |
| 1721320200 | 158.19999 | -2.8 | -1.74 | 159.4 | 161.19999 | 157.19999 | 627329 |
| 1721233800 | 161 | -0.2 | -0.12 | 161.19999 | 161.19999 | 159.4 | 426245 |
| 1721147400 | 161.19999 | -0.6 | -0.37 | 162 | 162 | 160.19999 | 313459 |
| 1721061000 | 161.8 | -1.6 | -0.98 | 161.8 | 163.19999 | 160 | 314608 |
| 1720801800 | 163.4 | -1 | -0.61 | 163.4 | 163.6 | 160.6 | 273923 |
| 1720715400 | 164.4 | 4.4 | 2.75 | 162.4 | 164.4 | 159.8 | 409572 |
| 1720629000 | 160 | 2.6 | 1.65 | 158.19999 | 160 | 157.8 | 373738 |
| 1720542600 | 157.4 | -6 | -3.67 | 165 | 165 | 157.4 | 690610 |
| 1720456200 | 163.4 | 4.2 | 2.64 | 157.6 | 163.4 | 157.6 | 1036829 |
| 1720197000 | 159.19999 | -0.2 | -0.13 | 158.8 | 163 | 158.8 | 1244879 |
| 1720110600 | 159.4 | 0.4 | 0.25 | 161 | 161 | 158.4 | 534181 |
| 1720024200 | 159 | 3.8 | 2.45 | 158 | 159.19999 | 156 | 574949 |
| 1719937800 | 155.19999 | -1.6 | -1.02 | 155.4 | 156.19999 | 154 | 874033 |
| 1719851400 | 156.8 | -2 | -1.26 | 156.19999 | 160.4 | 156.19999 | 572229 |
| 1719592200 | 158.8 | -0.8 | -0.50 | 155.4 | 160.6 | 155.4 | 309689 |
| 1719505800 | 159.6 | 0.2 | 0.13 | 158.19999 | 159.6 | 156.6 | 298120 |
| 1719419400 | 159.4 | -1 | -0.62 | 161 | 163.19999 | 158.6 | 661005 |
| 1719333000 | 160.4 | 0 | 0.00 | 160.6 | 162.19999 | 160.19999 | 590203 |
| 1719246600 | 160.4 | 1.4 | 0.88 | 160 | 161.8 | 160 | 1111242 |
| 1718987400 | 159 | 0.4 | 0.25 | 160.19999 | 161.8 | 157 | 1713993 |
| 1718901000 | 158.6 | 4 | 2.59 | 154.6 | 159 | 154.6 | 1121908 |
| 1718814600 | 154.6 | -4.8 | -3.01 | 161.8 | 162 | 154.6 | 1924511 |
| 1718728200 | 159.4 | 1.6 | 1.01 | 160 | 160.6 | 158.19999 | 2548070 |
| 1718641800 | 157.8 | 3.6 | 2.33 | 154.19999 | 158.4 | 154.19999 | 1399253 |
| 1718382600 | 154.19999 | 0.2 | 0.13 | 154 | 155.4 | 153 | 1689418 |
| 1718296200 | 154 | -1.4 | -0.90 | 155 | 157 | 154 | 615261 |
| 1718209800 | 155.4 | 1.4 | 0.91 | 154.8 | 157 | 153.19999 | 895337 |
| 1718123400 | 154 | -4 | -2.53 | 159 | 160 | 152.19999 | 795459 |
| 1718037000 | 158 | 1.6 | 1.02 | 155 | 160 | 155 | 1278944 |
| 1717777800 | 156.4 | -12.8 | -7.57 | 147 | 159.4 | 146.6 | 1773841 |
| 1717691400 | 169.2 | 0.2 | 0.12 | 170 | 170.8 | 168.8 | 714815 |
| 1717605000 | 169 | -1 | -0.59 | 170 | 170.6 | 167.4 | 320806 |
| 1717518600 | 170 | -1.8 | -1.05 | 171.4 | 171.4 | 169.6 | 507773 |
| 1717432200 | 171.8 | 2 | 1.18 | 171 | 173.6 | 170.8 | 522540 |
| 1717173000 | 169.8 | 0.2 | 0.12 | 173.8 | 173.8 | 168.8 | 1367618 |
| 1717086600 | 169.6 | 0 | 0.00 | 173.6 | 173.6 | 168.4 | 920305 |
| 1717000200 | 169.6 | -1.4 | -0.82 | 170 | 171.2 | 169 | 467726 |
| 1716913800 | 171 | -2 | -1.16 | 174.4 | 176.2 | 171 | 1146454 |
| 1716568200 | 173 | 2 | 1.17 | 176.8 | 176.8 | 170.2 | 807300 |
| 1716481800 | 171 | -3.4 | -1.95 | 177.6 | 177.6 | 168.8 | 342058 |
| 1716395400 | 174.4 | 1 | 0.58 | 178 | 178 | 170 | 1122947 |
| 1716309000 | 173.4 | -1.8 | -1.03 | 172 | 175.8 | 172 | 424890 |
| 1716222600 | 175.2 | -1.4 | -0.79 | 177 | 178.2 | 175.2 | 676798 |
| 1715963400 | 176.6 | 2 | 1.15 | 173.2 | 176.8 | 173 | 359691 |
| 1715877000 | 174.6 | 1.2 | 0.69 | 174 | 175.2 | 173.6 | 859140 |
| 1715790600 | 173.4 | 1.4 | 0.81 | 172 | 174 | 171.2 | 796710 |
| 1715704200 | 172 | 2 | 1.18 | 169.8 | 172 | 169 | 1853511 |
| 1715617800 | 170 | -1.8 | -1.05 | 173 | 173 | 168.8 | 919902 |
| 1715358600 | 171.8 | 0 | 0.00 | 171.8 | 171.8 | 166.4 | 793476 |
| 1715272200 | 171.8 | 0.8 | 0.47 | 172 | 172 | 170 | 523144 |
| 1715185800 | 171 | 3.2 | 1.91 | 166.8 | 176 | 166.8 | 2100021 |
| 1715099400 | 167.8 | 1.2 | 0.72 | 168 | 169.6 | 166 | 2234019 |
| 1714753800 | 166.6 | -1.4 | -0.83 | 168 | 168 | 166.6 | 498793 |
| 1714667400 | 168 | 1.8 | 1.08 | 167 | 169 | 166 | 867138 |
| 1714581000 | 166.19999 | 1.4 | 0.85 | 163.19999 | 166.6 | 162.6 | 274495 |
| 1714494600 | 164.8 | -2.2 | -1.32 | 167.8 | 168.6 | 164.8 | 621423 |
| 1714408200 | 167 | 1.2 | 0.72 | 165 | 168 | 165 | 731267 |
| 1714149000 | 165.8 | 1 | 0.61 | 166 | 167.8 | 164 | 492466 |
| 1714062600 | 164.8 | -2.2 | -1.32 | 165 | 167 | 163.8 | 345826 |
| 1713976200 | 167 | 1.8 | 1.09 | 166.6 | 169 | 166 | 502259 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
