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 | -3.98009950249 | 201 | 203 | 191 | 1028530 | 194.86838744 | DE |
| 4 | 2 | 1.04712041885 | 191 | 215 | 178.6 | 1898079 | 200.86067523 | DE |
| 12 | -17.5 | -8.3135391924 | 210.5 | 215 | 169.6 | 1681769 | 194.88299194 | DE |
| 26 | 6.2 | 3.31905781585 | 186.8 | 228 | 169.6 | 1544199 | 197.6262705 | DE |
| 52 | 91.6 | 90.3353057199 | 101.4 | 228 | 101.3 | 1695431 | 171.50479131 | DE |
| 156 | 72.1 | 59.6360628619 | 120.9 | 228 | 60.15 | 1681277 | 115.88947442 | DE |
| 260 | -22.2 | -10.3159851301 | 215.2 | 228 | 60.15 | 1958067 | 124.58252883 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 192.4 | -3.2 | -1.64 | 199 | 199 | 191 | 1109370 |
| 1741023000 | 195.6 | 1.4 | 0.72 | 197.2 | 197.2 | 193.2 | 831782 |
| 1740763800 | 194.2 | -1.6 | -0.82 | 191 | 196 | 191 | 1894938 |
| 1740677400 | 195.8 | -2.8 | -1.41 | 203 | 203 | 195.4 | 528292 |
| 1740591000 | 198.6 | -2.9 | -1.44 | 201 | 203 | 197.8 | 778270 |
| 1740504600 | 201.5 | 0.5 | 0.25 | 200.5 | 203 | 199.6 | 471093 |
| 1740418200 | 201 | 1.6 | 0.80 | 205.5 | 205.5 | 197.4 | 1325686 |
| 1740159000 | 199.4 | -0.6 | -0.30 | 199 | 203.5 | 199 | 777068 |
| 1740072600 | 200 | -2.5 | -1.23 | 201 | 205 | 200 | 1533320 |
| 1739986200 | 202.5 | -5 | -2.41 | 207 | 209.5 | 202 | 2765407 |
| 1739899800 | 207.5 | 2 | 0.97 | 210.5 | 210.5 | 204.5 | 1843356 |
| 1739813400 | 205.5 | 0 | 0.00 | 210 | 215 | 205 | 1783493 |
| 1739554200 | 205.5 | 2 | 0.98 | 203.5 | 206.5 | 202 | 3601854 |
| 1739467800 | 203.5 | -1.5 | -0.73 | 207 | 207 | 201 | 4184700 |
| 1739381400 | 205 | -7 | -3.30 | 211.5 | 214 | 204.5 | 3071116 |
| 1739295000 | 212 | 3 | 1.44 | 210.5 | 214.5 | 209 | 1525951 |
| 1739208600 | 209 | 3.5 | 1.70 | 207 | 212 | 207 | 1195992 |
| 1738949400 | 205.5 | -2 | -0.96 | 205 | 211 | 204.5 | 1596907 |
| 1738863000 | 207.5 | 24.5 | 13.39 | 189 | 212.5 | 189 | 2477917 |
| 1738776600 | 183 | -9 | -4.69 | 191 | 193.6 | 178.6 | 4665072 |
| 1738690200 | 192 | 1.4 | 0.73 | 188.2 | 193.4 | 188.2 | 4754518 |
| 1738603800 | 190.6 | -3.6 | -1.85 | 188.2 | 191.6 | 187.4 | 1416381 |
| 1738344600 | 194.2 | 4.2 | 2.21 | 191 | 194.6 | 188.8 | 1415885 |
| 1738258200 | 190 | 6.8 | 3.71 | 189 | 194.4 | 185.4 | 1544586 |
| 1738171800 | 183.2 | -1 | -0.54 | 186 | 186.4 | 183 | 1624992 |
| 1738085400 | 184.2 | 2 | 1.10 | 182.6 | 186.6 | 182.6 | 854513 |
| 1737999000 | 182.2 | -2.8 | -1.51 | 184 | 185 | 182 | 2292147 |
| 1737739800 | 185 | 0.6 | 0.33 | 182 | 187.2 | 182 | 882438 |
| 1737653400 | 184.4 | -0.6 | -0.32 | 189.2 | 189.2 | 184.2 | 1076746 |
| 1737567000 | 185 | -0.6 | -0.32 | 181.4 | 187.2 | 181.4 | 1349309 |
| 1737480600 | 185.6 | 2.8 | 1.53 | 180 | 186.4 | 179.6 | 2301298 |
| 1737394200 | 182.8 | -1.4 | -0.76 | 181.4 | 184 | 180 | 1053804 |
| 1737135000 | 184.2 | 2.4 | 1.32 | 178 | 184.2 | 178 | 1246213 |
| 1737048600 | 181.8 | 5 | 2.83 | 176.4 | 182 | 176 | 1969156 |
| 1736962200 | 176.8 | 7.2 | 4.25 | 171 | 176.8 | 171 | 1277764 |
| 1736875800 | 169.6 | -2.6 | -1.51 | 173.4 | 177.6 | 169.6 | 2207719 |
| 1736789400 | 172.2 | -1.6 | -0.92 | 173.8 | 173.8 | 171.2 | 1607422 |
| 1736530200 | 173.8 | -6 | -3.34 | 183 | 183 | 173.8 | 1232220 |
| 1736443800 | 179.8 | -7.2 | -3.85 | 182.2 | 183.8 | 178.2 | 2189084 |
| 1736357400 | 187 | -4.6 | -2.40 | 191 | 192.6 | 185.8 | 926187 |
| 1736271000 | 191.6 | -0.8 | -0.42 | 191.2 | 192.6 | 189.6 | 845421 |
| 1736184600 | 192.4 | -1.8 | -0.93 | 193 | 193.8 | 191.4 | 625600 |
| 1735925400 | 194.2 | 1 | 0.52 | 193.8 | 194.2 | 192.2 | 1378781 |
| 1735839000 | 193.2 | -0.6 | -0.31 | 194.2 | 194.8 | 191.4 | 1108742 |
| 1735666200 | 193.8 | -0.6 | -0.31 | 195 | 195.4 | 193.8 | 1168605 |
| 1735579800 | 194.4 | -4 | -2.02 | 197.2 | 197.2 | 193.4 | 1334575 |
| 1735320600 | 198.4 | -1.6 | -0.80 | 204 | 204 | 196.8 | 925382 |
| 1735061400 | 200 | 1 | 0.50 | 203.5 | 203.5 | 199.2 | 298911 |
| 1734975000 | 199 | -4 | -1.97 | 201 | 203 | 199 | 827266 |
| 1734715800 | 203 | 3.8 | 1.91 | 202 | 203 | 197.6 | 3338205 |
| 1734629400 | 199.2 | -2.8 | -1.39 | 199.8 | 201.5 | 197.8 | 3574596 |
| 1734543000 | 202 | -1 | -0.49 | 202.5 | 205.5 | 201 | 1099156 |
| 1734456600 | 203 | -7 | -3.33 | 206 | 210 | 203 | 4011864 |
| 1734370200 | 210 | -0.5 | -0.24 | 209.5 | 211.5 | 208.5 | 2092200 |
| 1734111000 | 210.5 | -1.5 | -0.71 | 210.5 | 212 | 210.5 | 494134 |
| 1734024600 | 212 | 1.5 | 0.71 | 212.5 | 212.5 | 210 | 720347 |
| 1733938200 | 210.5 | -1 | -0.47 | 210.5 | 211 | 209 | 833106 |
| 1733851800 | 211.5 | 2.5 | 1.20 | 209 | 211.5 | 203.5 | 2145134 |
| 1733765400 | 209 | -3 | -1.42 | 216.5 | 216.5 | 208 | 3517280 |
| 1733506200 | 212 | -7 | -3.20 | 220 | 220 | 212 | 2566874 |
| 1733419800 | 219 | 1 | 0.46 | 216.5 | 219 | 212.5 | 1516518 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
