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 | 0.473933649289 | 211 | 215.4 | 208.6 | 1586050 | 211.19780549 | DE |
| 4 | 8.6 | 4.22812192724 | 203.4 | 215.8 | 200 | 2254488 | 208.35986388 | DE |
| 12 | 5.4 | 2.6137463698 | 206.6 | 218.4 | 199.4 | 2211267 | 208.57636931 | DE |
| 26 | -3.4 | -1.57845868152 | 215.4 | 228.8 | 197 | 2820300 | 211.79649468 | DE |
| 52 | -18.6 | -8.06591500434 | 230.6 | 279.2 | 197 | 2992986 | 232.72003806 | DE |
| 156 | 5.8 | 2.81280310378 | 206.2 | 292.2 | 177.3 | 4525366 | 230.5945659 | DE |
| 260 | 57 | 36.7741935484 | 155 | 292.2 | 84.72 | 4297630 | 204.38250812 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 208.6 | -4.6 | -2.16 | 209 | 214 | 208.6 | 1692278 |
| 1738863000 | 213.2 | 1.6 | 0.76 | 213.2 | 215.4 | 212 | 2030637 |
| 1738776600 | 211.6 | 1.4 | 0.67 | 211 | 212.4 | 209.8 | 1557795 |
| 1738690200 | 210.2 | -1.8 | -0.85 | 212 | 212 | 209.2 | 1345281 |
| 1738603800 | 212 | -2.8 | -1.30 | 211 | 212.8 | 209.4 | 1304261 |
| 1738344600 | 214.8 | 1 | 0.47 | 212 | 215.8 | 212 | 2244873 |
| 1738258200 | 213.8 | 4 | 1.91 | 214 | 215.2 | 210.8 | 1834055 |
| 1738171800 | 209.8 | 1.6 | 0.77 | 212.6 | 212.6 | 208.2 | 2439435 |
| 1738085400 | 208.2 | 2.8 | 1.36 | 207.2 | 210.4 | 204.8 | 2392046 |
| 1737999000 | 205.4 | 0.8 | 0.39 | 203 | 205.4 | 203 | 2165270 |
| 1737739800 | 204.6 | -2.2 | -1.06 | 207.2 | 208 | 203.8 | 1204234 |
| 1737653400 | 206.8 | -2.6 | -1.24 | 209 | 209.2 | 206.6 | 1584825 |
| 1737567000 | 209.4 | -1.8 | -0.85 | 211.2 | 212 | 208.6 | 1227980 |
| 1737480600 | 211.2 | 1.2 | 0.57 | 210 | 212.4 | 209.2 | 1573140 |
| 1737394200 | 210 | 1.4 | 0.67 | 211.8 | 211.8 | 208.6 | 5180816 |
| 1737135000 | 208.6 | 1.6 | 0.77 | 206.4 | 209.4 | 205 | 2896286 |
| 1737048600 | 207 | 0.6 | 0.29 | 208.8 | 208.8 | 205.4 | 1574618 |
| 1736962200 | 206.4 | 6.4 | 3.20 | 201.6 | 207.8 | 201.6 | 4498698 |
| 1736875800 | 200 | -5.4 | -2.63 | 205.2 | 206.2 | 200 | 4049453 |
| 1736789400 | 205.4 | 1.4 | 0.69 | 203.4 | 208.8 | 203 | 2293788 |
| 1736530200 | 204 | -2.6 | -1.26 | 207 | 207.6 | 203.6 | 1414081 |
| 1736443800 | 206.6 | 3 | 1.47 | 203.2 | 207 | 199.4 | 6113517 |
| 1736357400 | 203.6 | -5.4 | -2.58 | 208.6 | 209.2 | 201 | 5821591 |
| 1736271000 | 209 | -5.4 | -2.52 | 212 | 213.2 | 208.8 | 2399304 |
| 1736184600 | 214.4 | 0 | 0.00 | 215.8 | 217.6 | 213 | 1903986 |
| 1735925400 | 214.4 | -0.2 | -0.09 | 211.4 | 215.4 | 211.4 | 1087540 |
| 1735839000 | 214.6 | 0.2 | 0.09 | 214.2 | 215.4 | 213 | 977421 |
| 1735666200 | 214.4 | 2.8 | 1.32 | 210.6 | 214.4 | 210.6 | 501578 |
| 1735579800 | 211.6 | 0 | 0.00 | 211.2 | 211.6 | 210 | 906572 |
| 1735320600 | 211.6 | 1.2 | 0.57 | 211 | 212.2 | 210.8 | 919377 |
| 1735061400 | 210.4 | 0.8 | 0.38 | 210 | 211.4 | 210 | 715439 |
| 1734975000 | 209.6 | 0.2 | 0.10 | 208.6 | 210.2 | 207.8 | 2927068 |
| 1734715800 | 209.4 | 0.4 | 0.19 | 208.2 | 209.6 | 207.2 | 5618803 |
| 1734629400 | 209 | 0.2 | 0.10 | 205.8 | 209.2 | 205.2 | 4428217 |
| 1734543000 | 208.8 | 2.8 | 1.36 | 206.6 | 209.2 | 205.4 | 3110212 |
| 1734456600 | 206 | -4.2 | -2.00 | 209.6 | 210 | 206 | 4576848 |
| 1734370200 | 210.2 | -0.6 | -0.28 | 211.4 | 211.6 | 209.8 | 1355674 |
| 1734111000 | 210.8 | -2.4 | -1.13 | 213.4 | 214 | 209.8 | 1688959 |
| 1734024600 | 213.2 | -0.6 | -0.28 | 213 | 214.2 | 211.4 | 1848020 |
| 1733938200 | 213.8 | 4.8 | 2.30 | 212 | 218.4 | 211.8 | 3516025 |
| 1733851800 | 209 | -1 | -0.48 | 208.4 | 210.2 | 207.4 | 2004456 |
| 1733765400 | 210 | 2.6 | 1.25 | 211.4 | 211.4 | 208 | 1176236 |
| 1733506200 | 207.4 | -1.4 | -0.67 | 205.8 | 211 | 205.8 | 1425207 |
| 1733419800 | 208.8 | 2.4 | 1.16 | 211.4 | 211.4 | 206.2 | 2898238 |
| 1733333400 | 206.4 | 0.4 | 0.19 | 208.6 | 209.4 | 206.4 | 1475621 |
| 1733247000 | 206 | -2.6 | -1.25 | 209.2 | 209.6 | 206 | 1343349 |
| 1733160600 | 208.6 | -1.4 | -0.67 | 211 | 212.6 | 208.6 | 1862744 |
| 1732901400 | 210 | 0.8 | 0.38 | 214.6 | 214.6 | 209 | 983713 |
| 1732815000 | 209.2 | 0.8 | 0.38 | 208.8 | 210.8 | 208.8 | 948684 |
| 1732728600 | 208.4 | 2.2 | 1.07 | 205.8 | 209.6 | 205.8 | 1447212 |
| 1732642200 | 206.2 | -4.8 | -2.27 | 209 | 211.4 | 206 | 2163544 |
| 1732555800 | 211 | 3 | 1.44 | 211.8 | 211.8 | 208.8 | 3131850 |
| 1732296600 | 208 | 0.8 | 0.39 | 207.4 | 209.6 | 206.2 | 1561082 |
| 1732210200 | 207.2 | 1.2 | 0.58 | 206 | 207.8 | 205.4 | 1871393 |
| 1732123800 | 206 | -2 | -0.96 | 208.2 | 208.8 | 205.4 | 1879891 |
| 1732037400 | 208 | -1.6 | -0.76 | 210 | 211.6 | 206 | 1131227 |
| 1731951000 | 209.6 | 3 | 1.45 | 206.6 | 210.4 | 206.6 | 1817759 |
| 1731691800 | 206.6 | 2 | 0.98 | 204.4 | 207.8 | 203.6 | 1145509 |
| 1731605400 | 204.6 | 2 | 0.99 | 204.8 | 205.2 | 203 | 2543191 |
| 1731519000 | 202.6 | 0 | 0.00 | 202.2 | 203.6 | 200.6 | 3609161 |
| 1731432600 | 202.6 | -2.2 | -1.07 | 202.8 | 204.2 | 202 | 2538989 |
| 1731346200 | 204.8 | 5.7 | 2.86 | 200.6 | 205.6 | 200.2 | 1229277 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
