News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.0528820729773 | 189.1 | 202.4 | 186.4 | 2496558 | 192.90086067 | DE |
| 4 | -15.2 | -7.44368266405 | 204.2 | 210.4 | 186.4 | 2701117 | 196.66015915 | DE |
| 12 | -1.6 | -0.839454354669 | 190.6 | 216.4 | 180.7 | 2812366 | 198.10186804 | DE |
| 26 | 20 | 11.8343195266 | 169 | 240.1 | 155.8 | 4743362 | 193.39238825 | DE |
| 52 | 49 | 35 | 140 | 240.1 | 138 | 4920689 | 181.45679704 | DE |
| 156 | -98.6 | -34.2837273992 | 287.6 | 319.4 | 132.15 | 5433435 | 214.16966203 | DE |
| 260 | -148.1 | -43.9335508751 | 337.1 | 350 | 132.15 | 5199022 | 245.01319031 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 188.8 | -0.2 | -0.11 | 192.6 | 192.6 | 186.4 | 2215664 |
| 1721061000 | 189 | -0.1 | -0.05 | 189.7 | 191.7 | 188.3 | 1553040 |
| 1720801800 | 189.1 | -4.2 | -2.17 | 190 | 193.2 | 189 | 2230228 |
| 1720715400 | 193.3 | -5.9 | -2.96 | 199.8 | 202.4 | 190.5 | 2918916 |
| 1720629000 | 199.2 | 6.3 | 3.27 | 189.1 | 201.6 | 186.6 | 3564940 |
| 1720542600 | 192.9 | -1.6 | -0.82 | 201 | 201 | 190.4 | 2457912 |
| 1720456200 | 194.5 | -2 | -1.02 | 192.6 | 198.5 | 192.3 | 4297659 |
| 1720197000 | 196.5 | 1.5 | 0.77 | 194.8 | 200.8 | 193 | 2382673 |
| 1720110600 | 195 | -1.7 | -0.86 | 199.2 | 199.4 | 194.1 | 1275581 |
| 1720024200 | 196.7 | 1.7 | 0.87 | 196.8 | 197.5 | 191.1 | 2129980 |
| 1719937800 | 195 | -1.8 | -0.91 | 193.3 | 197.1 | 192.8 | 4905398 |
| 1719851400 | 196.8 | -4 | -1.99 | 200 | 205 | 196.8 | 7273535 |
| 1719592200 | 200.8 | -2.6 | -1.28 | 207 | 207.6 | 200.8 | 1918145 |
| 1719505800 | 203.4 | 2 | 0.99 | 200.8 | 210.4 | 200.8 | 1588439 |
| 1719419400 | 201.4 | -0.2 | -0.10 | 202.2 | 203.6 | 201.2 | 2299886 |
| 1719333000 | 201.6 | -0.8 | -0.40 | 201.6 | 204.8 | 200.6 | 1638843 |
| 1719246600 | 202.4 | 2 | 1.00 | 199.4 | 205 | 198.4 | 1247514 |
| 1718987400 | 200.4 | -2 | -0.99 | 203.4 | 205 | 198.1 | 4359272 |
| 1718901000 | 202.4 | 3.6 | 1.81 | 197.2 | 203.4 | 196.5 | 1619600 |
| 1718814600 | 198.8 | -0.8 | -0.40 | 204.2 | 204.2 | 198 | 2145109 |
| 1718728200 | 199.6 | 1.2 | 0.60 | 203 | 203 | 198.4 | 2045504 |
| 1718641800 | 198.4 | 5.6 | 2.90 | 191 | 199.2 | 191 | 1584224 |
| 1718382600 | 192.8 | -0.6 | -0.31 | 193.3 | 194.3 | 190.2 | 1850978 |
| 1718296200 | 193.4 | -2.3 | -1.18 | 196 | 196.8 | 192.4 | 4947016 |
| 1718209800 | 195.7 | -3.3 | -1.66 | 198.8 | 201.4 | 194.4 | 2530550 |
| 1718123400 | 199 | -8 | -3.86 | 202.4 | 206.8 | 199 | 2561878 |
| 1718037000 | 207 | -3 | -1.43 | 207.2 | 209 | 206 | 1900588 |
| 1717777800 | 210 | -1.2 | -0.57 | 206 | 210.8 | 206 | 1721973 |
| 1717691400 | 211.2 | 2 | 0.96 | 209 | 211.4 | 208.6 | 1141127 |
| 1717605000 | 209.2 | -0.2 | -0.10 | 211.6 | 211.6 | 207.6 | 1228081 |
| 1717518600 | 209.4 | -3 | -1.41 | 209.2 | 210.4 | 207 | 2520097 |
| 1717432200 | 212.4 | -2 | -0.93 | 210.2 | 216.2 | 210.2 | 2425857 |
| 1717173000 | 214.4 | 3.4 | 1.61 | 210.6 | 216.4 | 210.6 | 7140505 |
| 1717086600 | 211 | 6.6 | 3.23 | 204.2 | 211 | 203.2 | 3156155 |
| 1717000200 | 204.4 | -2 | -0.97 | 206 | 206.2 | 202.4 | 1594378 |
| 1716913800 | 206.4 | -4 | -1.90 | 205.8 | 211 | 205.2 | 2860525 |
| 1716568200 | 210.4 | 9.8 | 4.89 | 197.7 | 210.6 | 197.7 | 3580269 |
| 1716481800 | 200.6 | -1 | -0.50 | 201.2 | 204.8 | 200.4 | 4280405 |
| 1716395400 | 201.6 | -2.2 | -1.08 | 202.4 | 204.6 | 201 | 4359249 |
| 1716309000 | 203.8 | 4.3 | 2.16 | 200.8 | 204.2 | 198.4 | 2572673 |
| 1716222600 | 199.5 | 2.4 | 1.22 | 201.4 | 201.4 | 197 | 2893125 |
| 1715963400 | 197.1 | -6.3 | -3.10 | 202.4 | 204.6 | 196.2 | 3558658 |
| 1715877000 | 203.4 | 6.8 | 3.46 | 196.7 | 203.4 | 196.7 | 3173201 |
| 1715790600 | 196.6 | 0 | 0.00 | 201 | 201 | 195 | 1857862 |
| 1715704200 | 196.6 | -2.4 | -1.21 | 200.6 | 200.6 | 194.9 | 5486509 |
| 1715617800 | 199 | 0.4 | 0.20 | 198.8 | 201 | 198.6 | 1642422 |
| 1715358600 | 198.6 | 2.6 | 1.33 | 197.7 | 200 | 196 | 3488483 |
| 1715272200 | 196 | 4.9 | 2.56 | 190.2 | 196 | 190.2 | 3086389 |
| 1715185800 | 191.1 | 2.4 | 1.27 | 189.7 | 191.9 | 182.7 | 3097488 |
| 1715099400 | 188.7 | 2.2 | 1.18 | 188 | 192.7 | 187.8 | 2141840 |
| 1714753800 | 186.5 | 1 | 0.54 | 185.2 | 187.5 | 185.2 | 1673666 |
| 1714667400 | 185.5 | 2.5 | 1.37 | 183.3 | 186.4 | 181 | 1949861 |
| 1714581000 | 183 | -2.8 | -1.51 | 184.5 | 186.8 | 181.6 | 1318164 |
| 1714494600 | 185.8 | -1.7 | -0.91 | 187 | 188.4 | 185 | 3721676 |
| 1714408200 | 187.5 | 3 | 1.63 | 180.7 | 188.7 | 180.7 | 2266905 |
| 1714149000 | 184.5 | -0.8 | -0.43 | 186.5 | 187.4 | 184.2 | 2449383 |
| 1714062600 | 185.3 | -4.2 | -2.22 | 188.9 | 190.4 | 185.3 | 1827570 |
| 1713976200 | 189.5 | -3 | -1.56 | 190.6 | 192.4 | 187.2 | 7459656 |
| 1713889800 | 192.5 | -1.4 | -0.72 | 193.7 | 195.1 | 189.8 | 2632387 |
| 1713803400 | 193.9 | 0.4 | 0.21 | 195.3 | 198.2 | 192.8 | 1948435 |
| 1713544200 | 193.5 | 0 | 0.00 | 192.4 | 194.7 | 192 | 1707227 |
| 1713457800 | 193.5 | 3 | 1.57 | 191.2 | 193.7 | 191.1 | 2870667 |
| 1713371400 | 190.5 | 1.1 | 0.58 | 192 | 193.3 | 190.4 | 7232357 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
