News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.5 | 2.92275574113 | 119.75 | 125.5 | 118.5 | 329725 | 122.99968155 | DE |
| 4 | -7.25 | -5.55555555556 | 130.5 | 131 | 118.5 | 277869 | 123.88245807 | DE |
| 12 | 7.75 | 6.70995670996 | 115.5 | 147 | 115.5 | 1101555 | 130.48849154 | DE |
| 26 | -9.75 | -7.33082706767 | 133 | 147 | 109 | 801722 | 126.13251117 | DE |
| 52 | -0.75 | -0.604838709677 | 124 | 147 | 106.5 | 564004 | 125.15954133 | DE |
| 156 | -9.25 | -6.98113207547 | 132.5 | 173 | 103.5 | 526594 | 134.1662065 | DE |
| 260 | 41.25 | 50.3048780488 | 82 | 173 | 70.5 | 457205 | 129.50756397 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 123.25 | -0.75 | -0.60 | 124 | 124 | 123 | 127244 |
| 1720110600 | 124 | 0 | 0.00 | 124 | 124.25 | 124 | 125480 |
| 1720024200 | 124 | 0 | 0.00 | 124 | 125.5 | 122 | 339189 |
| 1719937800 | 124 | 2 | 1.64 | 122 | 124 | 122 | 393137 |
| 1719851400 | 122 | 2 | 1.67 | 119.25 | 122 | 118.5 | 757060 |
| 1719592200 | 120 | 0.75 | 0.63 | 119.75 | 120 | 119.25 | 33757 |
| 1719505800 | 119.25 | 0.25 | 0.21 | 119.5 | 119.5 | 118.75 | 133011 |
| 1719419400 | 119 | -2 | -1.65 | 121 | 121 | 119 | 161650 |
| 1719333000 | 121 | -1 | -0.82 | 121.5 | 121.75 | 121 | 112478 |
| 1719246600 | 122 | 0 | 0.00 | 122 | 122 | 120.5 | 205386 |
| 1718987400 | 122 | 0 | 0.00 | 122 | 122 | 122 | 186898 |
| 1718901000 | 122 | -2.25 | -1.81 | 124.25 | 124.25 | 121 | 399754 |
| 1718814600 | 124.25 | 0.25 | 0.20 | 125 | 125 | 124 | 268046 |
| 1718728200 | 124 | 0 | 0.00 | 124 | 125 | 124 | 381112 |
| 1718641800 | 124 | 0.5 | 0.40 | 123.5 | 124 | 123 | 469054 |
| 1718382600 | 123.5 | -1 | -0.80 | 124.5 | 124.5 | 123.5 | 106054 |
| 1718296200 | 124.5 | -1 | -0.80 | 125.5 | 125.5 | 124 | 209446 |
| 1718209800 | 125.5 | -2.5 | -1.95 | 128 | 128 | 125.5 | 629827 |
| 1718123400 | 128 | -1.5 | -1.16 | 129.5 | 129.5 | 126.5 | 172811 |
| 1718037000 | 129.5 | 0 | 0.00 | 129.5 | 129.5 | 129.5 | 66783 |
| 1717777800 | 129.5 | -1 | -0.77 | 130.5 | 131 | 128.5 | 406452 |
| 1717691400 | 130.5 | -1.5 | -1.14 | 132 | 132 | 130.5 | 196095 |
| 1717605000 | 132 | 2 | 1.54 | 130 | 132.5 | 130 | 1106633 |
| 1717518600 | 130 | 0 | 0.00 | 130.25 | 130.25 | 128.5 | 414192 |
| 1717432200 | 130 | -2.5 | -1.89 | 132.5 | 132.5 | 130 | 183360 |
| 1717173000 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 85543 |
| 1717086600 | 132.5 | -0.5 | -0.38 | 133 | 133 | 132.5 | 1677223 |
| 1717000200 | 133 | 1 | 0.76 | 132 | 133.5 | 132 | 828184 |
| 1716913800 | 132 | 1 | 0.76 | 131 | 133 | 131 | 592619 |
| 1716568200 | 131 | -4.5 | -3.32 | 131.5 | 132.5 | 129.5 | 42473064 |
| 1716481800 | 135.5 | -2 | -1.45 | 137.5 | 137.75 | 135 | 164111 |
| 1716395400 | 137.5 | -1.25 | -0.90 | 138.75 | 138.75 | 136.75 | 248705 |
| 1716309000 | 138.75 | -5.75 | -3.98 | 144 | 144.25 | 137 | 236277 |
| 1716222600 | 144.5 | 1 | 0.70 | 143.25 | 147 | 142.5 | 924293 |
| 1715963400 | 143.5 | 15.5 | 12.11 | 134 | 143.5 | 134 | 2760283 |
| 1715877000 | 128 | 0 | 0.00 | 128 | 128 | 128 | 577642 |
| 1715790600 | 128 | 0.5 | 0.39 | 127.5 | 128 | 127.5 | 1182313 |
| 1715704200 | 127.5 | 0.25 | 0.20 | 127.25 | 127.5 | 127.25 | 87314 |
| 1715617800 | 127.25 | 1.75 | 1.39 | 125.5 | 128.5 | 125.5 | 897358 |
| 1715358600 | 125.5 | 2 | 1.62 | 123.5 | 125.5 | 123.5 | 393493 |
| 1715272200 | 123.5 | 1.5 | 1.23 | 122 | 123.5 | 122 | 80642 |
| 1715185800 | 122 | 1.5 | 1.24 | 120.5 | 122 | 120.5 | 188896 |
| 1715099400 | 120.5 | 0.5 | 0.42 | 120.5 | 120.5 | 120.5 | 196605 |
| 1714753800 | 120 | 1 | 0.84 | 119 | 120.5 | 119 | 82789 |
| 1714667400 | 119 | -1 | -0.83 | 120 | 120 | 119 | 101286 |
| 1714581000 | 120 | 1 | 0.84 | 118 | 120 | 118 | 93292 |
| 1714494600 | 119 | 1 | 0.85 | 118 | 119 | 118 | 105345 |
| 1714408200 | 118 | -1.5 | -1.26 | 119.5 | 119.5 | 117.5 | 240074 |
| 1714149000 | 119.5 | 0 | 0.00 | 119.5 | 119.5 | 119.5 | 177954 |
| 1714062600 | 119.5 | -1.5 | -1.24 | 121 | 121 | 119.5 | 109761 |
| 1713976200 | 121 | -1 | -0.82 | 122 | 122 | 121 | 139647 |
| 1713889800 | 122 | 1.5 | 1.24 | 122 | 122 | 122 | 147040 |
| 1713803400 | 120.5 | -0.5 | -0.41 | 121 | 122 | 120.5 | 108685 |
| 1713544200 | 121 | 1.5 | 1.26 | 119.5 | 121.5 | 119.5 | 390619 |
| 1713457800 | 119.5 | 1.75 | 1.49 | 117.75 | 119.5 | 117.75 | 325821 |
| 1713371400 | 117.75 | 0.75 | 0.64 | 117 | 117.75 | 117 | 286704 |
| 1713285000 | 117 | 1.25 | 1.08 | 115.75 | 117 | 115.75 | 110694 |
| 1713198600 | 115.75 | 0.25 | 0.22 | 115.5 | 115.75 | 115.5 | 315005 |
| 1712939400 | 115.5 | 0 | 0.00 | 115.5 | 115.5 | 115.5 | 103270 |
| 1712853000 | 115.5 | -0.5 | -0.43 | 116 | 116 | 115.5 | 149919 |
| 1712766600 | 116 | 1.5 | 1.31 | 114.5 | 116.5 | 114.5 | 277000 |
| 1712680200 | 114.5 | -2 | -1.72 | 113.75 | 114.5 | 113.75 | 464546 |
| 1712593800 | 116.5 | 2.75 | 2.42 | 113.75 | 116.5 | 113.75 | 679711 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
