News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6 | -2.91262135922 | 206 | 210 | 197.6 | 2570217 | 201.59998732 | DE |
| 4 | 0 | 0 | 200 | 228 | 192.6 | 2008246 | 208.37406842 | DE |
| 12 | 17.6 | 9.64912280702 | 182.4 | 228 | 176.8 | 1574923 | 205.44710206 | DE |
| 26 | 32 | 19.0476190476 | 168 | 228 | 164.4 | 1392568 | 192.18746121 | DE |
| 52 | 101.95 | 103.977562468 | 98.05 | 228 | 94.2 | 1686355 | 154.50550285 | DE |
| 156 | 66.6 | 49.9250374813 | 133.4 | 228 | 60.15 | 1671990 | 111.96066271 | DE |
| 260 | -67.1 | -25.1216772744 | 267.1 | 270.9 | 60.15 | 1949888 | 125.65966362 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733333400 | 218 | -2.5 | -1.13 | 225 | 225 | 218 | 2113144 |
| 1733247000 | 220.5 | 23.3 | 11.82 | 204.5 | 228 | 204.5 | 6640447 |
| 1733160600 | 197.2 | -0.8 | -0.40 | 201 | 201 | 193.8 | 1594218 |
| 1732901400 | 198 | 1.6 | 0.81 | 195 | 198.6 | 195 | 748519 |
| 1732815000 | 196.4 | 0.8 | 0.41 | 192.6 | 196.4 | 192.6 | 457620 |
| 1732728600 | 195.6 | 2.2 | 1.14 | 197.8 | 197.8 | 193.4 | 978204 |
| 1732642200 | 193.4 | -4.8 | -2.42 | 200 | 200 | 192.6 | 896092 |
| 1732555800 | 198.2 | 0.6 | 0.30 | 193.6 | 199.2 | 193.6 | 1430286 |
| 1732296600 | 197.6 | 2.8 | 1.44 | 196.2 | 198.6 | 194.8 | 1281558 |
| 1732210200 | 194.8 | 0 | 0.00 | 193.2 | 195 | 189 | 2682952 |
| 1732123800 | 194.8 | -3 | -1.52 | 198 | 198.6 | 194.6 | 537426 |
| 1732037400 | 197.8 | 0 | 0.00 | 197 | 198.8 | 196 | 628145 |
| 1731951000 | 197.8 | 1.6 | 0.82 | 196 | 198.2 | 194.2 | 870270 |
| 1731691800 | 196.2 | -2.8 | -1.41 | 198.6 | 201 | 195.2 | 1356977 |
| 1731605400 | 199 | -1 | -0.50 | 198 | 200 | 198 | 2006632 |
| 1731519000 | 200 | -2 | -0.99 | 204 | 204 | 199 | 1719136 |
| 1731432600 | 202 | -1.5 | -0.74 | 202.5 | 203 | 198.8 | 1472888 |
| 1731346200 | 203.5 | -1.5 | -0.73 | 209 | 209 | 203.5 | 1222921 |
| 1731087000 | 205 | -5 | -2.38 | 209.5 | 210 | 204.5 | 1158105 |
| 1731000600 | 210 | 2 | 0.96 | 209 | 211.5 | 207.5 | 1288193 |
| 1730914200 | 208 | -1.5 | -0.72 | 212 | 212.5 | 206 | 1307940 |
| 1730827800 | 209.5 | 1 | 0.48 | 206.5 | 212 | 206.5 | 1557315 |
| 1730741400 | 208.5 | 4.5 | 2.21 | 204 | 208.5 | 204 | 1892762 |
| 1730482200 | 204 | -4 | -1.92 | 208.5 | 209 | 204 | 1732921 |
| 1730395800 | 208 | -5 | -2.35 | 214.5 | 214.5 | 207 | 1257301 |
| 1730309400 | 213 | -0.5 | -0.23 | 210 | 214.5 | 210 | 2497134 |
| 1730223000 | 213.5 | -2 | -0.93 | 211 | 215 | 210 | 572188 |
| 1730136600 | 215.5 | 0 | 0.00 | 214.5 | 216 | 213 | 806437 |
| 1729873800 | 215.5 | 0.5 | 0.23 | 219 | 219 | 213 | 699624 |
| 1729787400 | 215 | 1.5 | 0.70 | 217 | 217 | 214 | 786222 |
| 1729701000 | 213.5 | -1.5 | -0.70 | 213.5 | 216.5 | 212 | 535658 |
| 1729614600 | 215 | -1.5 | -0.69 | 213 | 216 | 212.5 | 725586 |
| 1729528200 | 216.5 | -0.5 | -0.23 | 218.5 | 218.5 | 215.5 | 541458 |
| 1729269000 | 217 | 3 | 1.40 | 215 | 219 | 214 | 3215161 |
| 1729182600 | 214 | -3 | -1.38 | 215.5 | 218 | 213.5 | 1063700 |
| 1729096200 | 217 | -0.5 | -0.23 | 220 | 220 | 215.5 | 1074306 |
| 1729009800 | 217.5 | 8 | 3.82 | 211 | 218 | 210.5 | 1110244 |
| 1728923400 | 209.5 | -2.5 | -1.18 | 215 | 215 | 207.5 | 900482 |
| 1728664200 | 212 | 4.5 | 2.17 | 206.5 | 213 | 206.5 | 1253738 |
| 1728577800 | 207.5 | 9.9 | 5.01 | 196.8 | 207.5 | 196.8 | 1899738 |
| 1728491400 | 197.6 | 1.6 | 0.82 | 196.6 | 199.8 | 195.4 | 3078881 |
| 1728405000 | 196 | 15.8 | 8.77 | 185 | 197 | 179.2 | 4293293 |
| 1728318600 | 180.2 | -1.4 | -0.77 | 183.6 | 183.6 | 179.8 | 563726 |
| 1728059400 | 181.6 | 2.4 | 1.34 | 178.2 | 183 | 178.2 | 894918 |
| 1727973000 | 179.2 | 1 | 0.56 | 180 | 180 | 177.2 | 839346 |
| 1727886600 | 178.2 | -1.6 | -0.89 | 182.8 | 182.8 | 176.8 | 886412 |
| 1727800200 | 179.8 | -4.2 | -2.28 | 182.4 | 185.4 | 179.8 | 981827 |
| 1727713800 | 184 | 0.2 | 0.11 | 182 | 185 | 181 | 727803 |
| 1727454600 | 183.8 | 3.4 | 1.88 | 179.6 | 184.2 | 179.6 | 956462 |
| 1727368200 | 180.4 | 1 | 0.56 | 184 | 184 | 180 | 698783 |
| 1727281800 | 179.4 | 0.6 | 0.34 | 179.6 | 181 | 177.8 | 519687 |
| 1727195400 | 178.8 | -0.8 | -0.45 | 181 | 181 | 178 | 553209 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
