News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.6 | -4.62365591398 | 186 | 187 | 174.2 | 804861 | 179.20945619 | DE |
| 4 | -14.6 | -7.60416666667 | 192 | 200.5 | 174.2 | 3468820 | 192.40569557 | DE |
| 12 | -8.6 | -4.62365591398 | 186 | 202 | 174.2 | 2198656 | 192.5709677 | DE |
| 26 | 27.4 | 18.2666666667 | 150 | 202 | 140.4 | 1456427 | 182.49869945 | DE |
| 52 | 32 | 22.0082530949 | 145.4 | 202 | 136.4 | 1192271 | 169.05786777 | DE |
| 156 | -43.1 | -19.5464852608 | 220.5 | 230.5 | 120.8 | 933548 | 167.87109285 | DE |
| 260 | -26.2 | -12.8683693517 | 203.6 | 425 | 120.8 | 1039108 | 229.77935762 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 177.4 | 2.8 | 1.60 | 174.4 | 177.6 | 174.2 | 910252 |
| 1740504600 | 174.6 | -2.2 | -1.24 | 177 | 177 | 174.6 | 1502530 |
| 1740418200 | 176.8 | -5.6 | -3.07 | 182.4 | 182.4 | 175.6 | 1007838 |
| 1740159000 | 182.4 | -2.6 | -1.41 | 184.4 | 186 | 181.4 | 388558 |
| 1740072600 | 185 | -2 | -1.07 | 187 | 187 | 184.4 | 326419 |
| 1739986200 | 187 | 1.6 | 0.86 | 186 | 187 | 185.6 | 798960 |
| 1739899800 | 185.4 | -2.6 | -1.38 | 188.4 | 188.4 | 184.6 | 633638 |
| 1739813400 | 188 | 1.6 | 0.86 | 185 | 188 | 185 | 554394 |
| 1739554200 | 186.4 | 2.4 | 1.30 | 183.6 | 187.4 | 183.6 | 617015 |
| 1739467800 | 184 | 0 | 0.00 | 184.6 | 185.8 | 184 | 981873 |
| 1739381400 | 184 | -3 | -1.60 | 187.2 | 188 | 184 | 1023210 |
| 1739295000 | 187 | -3.4 | -1.79 | 190 | 190 | 187 | 988278 |
| 1739208600 | 190.4 | 1.8 | 0.95 | 188.8 | 191.2 | 188.8 | 1858985 |
| 1738949400 | 188.6 | -3.8 | -1.98 | 191.6 | 192.2 | 188.6 | 1923607 |
| 1738863000 | 192.4 | -0.6 | -0.31 | 194 | 194 | 192.4 | 869002 |
| 1738776600 | 193 | 0 | 0.00 | 191.8 | 193.4 | 191.8 | 636597 |
| 1738690200 | 193 | -1 | -0.52 | 190.8 | 194.6 | 190.8 | 772811 |
| 1738603800 | 194 | -5 | -2.51 | 197.4 | 197.4 | 191 | 51569241 |
| 1738344600 | 199 | 1.6 | 0.81 | 199.2 | 200.5 | 197.8 | 1297858 |
| 1738258200 | 197.4 | 2.8 | 1.44 | 193.4 | 197.4 | 193.4 | 629740 |
| 1738171800 | 194.6 | 0.2 | 0.10 | 192 | 198 | 191.6 | 995855 |
| 1738085400 | 194.4 | 4.6 | 2.42 | 188.4 | 195 | 188 | 903652 |
| 1737999000 | 189.8 | -1.2 | -0.63 | 187.2 | 191.4 | 181.2 | 1585239 |
| 1737739800 | 191 | 1.6 | 0.84 | 191.4 | 192.6 | 190.6 | 1688733 |
| 1737653400 | 189.4 | -2 | -1.04 | 192 | 192.2 | 189.4 | 1047203 |
| 1737567000 | 191.4 | 1.8 | 0.95 | 193.6 | 193.6 | 189.8 | 998696 |
| 1737480600 | 189.6 | 0 | 0.00 | 189.6 | 192 | 189.6 | 1426153 |
| 1737394200 | 189.6 | -0.8 | -0.42 | 190.2 | 190.6 | 187.4 | 2680427 |
| 1737135000 | 190.4 | -3.6 | -1.86 | 193.4 | 194.6 | 190.4 | 1139068 |
| 1737048600 | 194 | -0.8 | -0.41 | 194.2 | 197 | 194 | 3957720 |
| 1736962200 | 194.8 | -1 | -0.51 | 196.6 | 196.6 | 193.4 | 2413580 |
| 1736875800 | 195.8 | 2.8 | 1.45 | 194 | 196.8 | 194 | 4038910 |
| 1736789400 | 193 | 0.2 | 0.10 | 193.6 | 196 | 193 | 1625763 |
| 1736530200 | 192.8 | -2.2 | -1.13 | 195 | 195 | 192.8 | 1991937 |
| 1736443800 | 195 | 2 | 1.04 | 193.8 | 195 | 192.8 | 4767578 |
| 1736357400 | 193 | -4.4 | -2.23 | 195.4 | 197.6 | 193 | 1435389 |
| 1736271000 | 197.4 | -2.6 | -1.30 | 200 | 200 | 196.2 | 1150606 |
| 1736184600 | 200 | 1.4 | 0.70 | 197.8 | 202 | 197.4 | 1212524 |
| 1735925400 | 198.6 | 1.6 | 0.81 | 195.2 | 198.6 | 195.2 | 1018080 |
| 1735839000 | 197 | 2.4 | 1.23 | 191.8 | 197.6 | 191.8 | 751350 |
| 1735666200 | 194.6 | 5.4 | 2.85 | 188.8 | 194.6 | 188.6 | 555149 |
| 1735579800 | 189.2 | -1.4 | -0.73 | 193 | 193 | 187.4 | 614274 |
| 1735320600 | 190.6 | -0.4 | -0.21 | 190.6 | 192.6 | 189.2 | 607946 |
| 1735061400 | 191 | 1.6 | 0.84 | 190.8 | 191 | 189 | 868960 |
| 1734975000 | 189.4 | 1.8 | 0.96 | 189.8 | 190 | 185 | 832868 |
| 1734715800 | 187.6 | 0.8 | 0.43 | 187.4 | 187.6 | 184.2 | 1547866 |
| 1734629400 | 186.8 | -7.4 | -3.81 | 189 | 189.6 | 186.2 | 1149624 |
| 1734543000 | 194.2 | 2.2 | 1.15 | 195.4 | 195.4 | 193.4 | 935799 |
| 1734456600 | 192 | -1.8 | -0.93 | 191.6 | 193.8 | 191 | 524324 |
| 1734370200 | 193.8 | -1.2 | -0.62 | 195 | 195.2 | 192 | 1242409 |
| 1734111000 | 195 | -3 | -1.52 | 195 | 198.8 | 195 | 1221616 |
| 1734024600 | 198 | 7.6 | 3.99 | 192 | 198.2 | 191.2 | 1028920 |
| 1733938200 | 190.4 | -0.6 | -0.31 | 191.2 | 191.2 | 189 | 518310 |
| 1733851800 | 191 | 0.2 | 0.10 | 189 | 192 | 189 | 744512 |
| 1733765400 | 190.8 | 0.8 | 0.42 | 188.2 | 192.6 | 188.2 | 5153716 |
| 1733506200 | 190 | -1.4 | -0.73 | 189 | 190.6 | 189 | 777867 |
| 1733419800 | 191.4 | 0.8 | 0.42 | 189 | 193.4 | 189 | 858768 |
| 1733333400 | 190.6 | 1.6 | 0.85 | 186 | 192.6 | 186 | 931473 |
| 1733247000 | 189 | 4.6 | 2.49 | 185 | 190.2 | 185 | 2771132 |
| 1733160600 | 184.4 | 1.6 | 0.88 | 181.4 | 185.4 | 181.4 | 1178478 |
| 1732901400 | 182.8 | 2.8 | 1.56 | 180.6 | 183 | 180.6 | 320942 |
| 1732815000 | 180 | -0.6 | -0.33 | 181.6 | 181.6 | 178.8 | 2862031 |
| 1732728600 | 180.6 | 2.6 | 1.46 | 174.4 | 181.2 | 174.2 | 989877 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
