News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.4 | 2.15189873418 | 158 | 163.8 | 154.8 | 793731 | 159.33223163 | DE |
| 4 | 14.8 | 10.0954979536 | 146.6 | 163.8 | 144.6 | 1061867 | 154.03897125 | DE |
| 12 | 14.4 | 9.79591836735 | 147 | 163.8 | 140.2 | 1028642 | 147.5953294 | DE |
| 26 | 11.4 | 7.6 | 150 | 163.8 | 136.4 | 935591 | 146.58210722 | DE |
| 52 | 10 | 6.60501981506 | 151.4 | 163.8 | 120.8 | 790485 | 144.73780429 | DE |
| 156 | -166.1 | -50.7175572519 | 327.5 | 339.5 | 120.8 | 866857 | 190.22666566 | DE |
| 260 | -44.6 | -21.6504854369 | 206 | 425 | 120.8 | 947422 | 236.99760353 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 161.4 | 0.2 | 0.12 | 161 | 163.8 | 158 | 1220762 |
| 1722270600 | 161.19999 | 1 | 0.62 | 159 | 162.19999 | 159 | 951297 |
| 1722011400 | 160.19999 | 3.4 | 2.17 | 157 | 160.19999 | 156.6 | 1039564 |
| 1721925000 | 156.8 | -0.6 | -0.38 | 154.8 | 156.8 | 154.8 | 626308 |
| 1721838600 | 157.4 | -1.6 | -1.01 | 157.6 | 158.19999 | 156.6 | 402462 |
| 1721752200 | 159 | 0.6 | 0.38 | 158 | 159.6 | 157.6 | 949026 |
| 1721665800 | 158.4 | 1 | 0.64 | 156 | 159.19999 | 156 | 1712179 |
| 1721406600 | 157.4 | 1.6 | 1.03 | 156.4 | 159 | 154.4 | 3560052 |
| 1721320200 | 155.8 | 1.4 | 0.91 | 154.4 | 157.6 | 154.4 | 2023334 |
| 1721233800 | 154.4 | -0.6 | -0.39 | 154.19999 | 155.19999 | 153 | 838785 |
| 1721147400 | 155 | 2.2 | 1.44 | 153.4 | 155 | 152.4 | 995488 |
| 1721061000 | 152.8 | -0.2 | -0.13 | 152.6 | 153.19999 | 150.8 | 636938 |
| 1720801800 | 153 | 1.6 | 1.06 | 151.8 | 153 | 150.19999 | 594499 |
| 1720715400 | 151.4 | 2.8 | 1.88 | 149 | 151.4 | 147.19999 | 703258 |
| 1720629000 | 148.6 | 0.6 | 0.41 | 147 | 148.8 | 147 | 635686 |
| 1720542600 | 148 | -0.2 | -0.13 | 148.19999 | 148.19999 | 146.8 | 813203 |
| 1720456200 | 148.19999 | -0.2 | -0.13 | 146.8 | 148.19999 | 146.4 | 528959 |
| 1720197000 | 148.4 | 2.2 | 1.50 | 147.4 | 148.6 | 146.19999 | 584333 |
| 1720110600 | 146.19999 | -0.8 | -0.54 | 146 | 147.8 | 145.8 | 1394821 |
| 1720024200 | 147 | 0.8 | 0.55 | 147 | 147 | 144.6 | 1627275 |
| 1719937800 | 146.19999 | -0.6 | -0.41 | 146.6 | 147 | 145.4 | 619865 |
| 1719851400 | 146.8 | -0.4 | -0.27 | 145.4 | 147 | 145.4 | 1094084 |
| 1719592200 | 147.19999 | 2 | 1.38 | 146.6 | 147.19999 | 145.8 | 835109 |
| 1719505800 | 145.19999 | 0 | 0.00 | 143 | 145.8 | 143 | 590385 |
| 1719419400 | 145.19999 | 2 | 1.40 | 144 | 145.19999 | 143 | 1207928 |
| 1719333000 | 143.19999 | -1.6 | -1.10 | 143 | 143.4 | 142.19999 | 522455 |
| 1719246600 | 144.8 | 3.8 | 2.70 | 140.19999 | 144.8 | 140.19999 | 1963314 |
| 1718987400 | 141 | -0.2 | -0.14 | 140.4 | 142 | 140.4 | 705991 |
| 1718901000 | 141.19999 | -0.6 | -0.42 | 141.4 | 142.19999 | 140.6 | 1096502 |
| 1718814600 | 141.8 | -0.6 | -0.42 | 145.8 | 145.8 | 140.8 | 1595878 |
| 1718728200 | 142.4 | -1 | -0.70 | 143.6 | 143.6 | 142.19999 | 741317 |
| 1718641800 | 143.4 | 0.2 | 0.14 | 143 | 143.8 | 143 | 1453973 |
| 1718382600 | 143.19999 | -0.6 | -0.42 | 143.19999 | 144.19999 | 143.19999 | 514765 |
| 1718296200 | 143.8 | -2.4 | -1.64 | 144 | 145.6 | 143.8 | 737441 |
| 1718209800 | 146.19999 | 3.6 | 2.52 | 141.19999 | 146.19999 | 141.19999 | 783811 |
| 1718123400 | 142.6 | 0.4 | 0.28 | 142.6 | 142.6 | 141 | 1032636 |
| 1718037000 | 142.19999 | -0.4 | -0.28 | 142.19999 | 143 | 141.6 | 1414652 |
| 1717777800 | 142.6 | -1.2 | -0.83 | 143.19999 | 143.6 | 142.4 | 987486 |
| 1717691400 | 143.8 | -0.4 | -0.28 | 144 | 144 | 142.6 | 1469946 |
| 1717605000 | 144.19999 | 1.4 | 0.98 | 143.8 | 144.19999 | 142 | 426652 |
| 1717518600 | 142.8 | -1.8 | -1.24 | 142.8 | 143.4 | 142.4 | 283999 |
| 1717432200 | 144.6 | 1 | 0.70 | 143.6 | 144.6 | 142.6 | 795488 |
| 1717173000 | 143.6 | 1.4 | 0.98 | 142.8 | 143.8 | 141.8 | 735259 |
| 1717086600 | 142.19999 | 1.4 | 0.99 | 140.8 | 142.6 | 140.6 | 707709 |
| 1717000200 | 140.8 | -2 | -1.40 | 142.19999 | 142.19999 | 140.8 | 377690 |
| 1716913800 | 142.8 | -0.6 | -0.42 | 143.8 | 143.8 | 142.19999 | 1092790 |
| 1716568200 | 143.4 | -0.4 | -0.28 | 143 | 144 | 143 | 702215 |
| 1716481800 | 143.8 | -1.4 | -0.96 | 144 | 145.19999 | 143.6 | 2940693 |
| 1716395400 | 145.19999 | 0.6 | 0.41 | 144.6 | 145.6 | 143 | 739821 |
| 1716309000 | 144.6 | -1.4 | -0.96 | 145.4 | 145.4 | 144 | 1376764 |
| 1716222600 | 146 | 0.6 | 0.41 | 143.8 | 146.8 | 143.8 | 830791 |
| 1715963400 | 145.4 | -0.8 | -0.55 | 148.8 | 148.8 | 144 | 773743 |
| 1715877000 | 146.19999 | -0.4 | -0.27 | 145 | 146.19999 | 145 | 567654 |
| 1715790600 | 146.6 | 0 | 0.00 | 145 | 147.4 | 145 | 632010 |
| 1715704200 | 146.6 | 2 | 1.38 | 144.4 | 146.6 | 143.8 | 1249809 |
| 1715617800 | 144.6 | 0.6 | 0.42 | 145 | 145 | 142.6 | 1131783 |
| 1715358600 | 144 | -1.6 | -1.10 | 145.8 | 145.8 | 144 | 3060794 |
| 1715272200 | 145.6 | 0.2 | 0.14 | 145 | 145.6 | 144.19999 | 792988 |
| 1715185800 | 145.4 | -2 | -1.36 | 146 | 147.19999 | 145.4 | 755956 |
| 1715099400 | 147.4 | 1 | 0.68 | 147 | 148.4 | 146.8 | 730285 |
| 1714753800 | 146.4 | 2 | 1.39 | 141 | 146.4 | 141 | 1718614 |
| 1714667400 | 144.4 | 3.4 | 2.41 | 140.4 | 144.4 | 140.4 | 685580 |
| 1714581000 | 141 | -0.8 | -0.56 | 140 | 142 | 139.19999 | 488733 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
