News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.5 | 3.18021201413 | 141.5 | 149.5 | 141.5 | 81895 | 145.92354929 | DE |
| 4 | 10 | 7.35294117647 | 136 | 149.5 | 135 | 157609 | 143.45029289 | DE |
| 12 | 8.5 | 6.18181818182 | 137.5 | 149.5 | 127.5 | 167617 | 137.2522268 | DE |
| 26 | 25.5 | 21.1618257261 | 120.5 | 149.5 | 118 | 601728 | 132.5222805 | DE |
| 52 | 39 | 36.4485981308 | 107 | 149.5 | 95.4 | 374389 | 127.61064865 | DE |
| 156 | -3 | -2.01342281879 | 149 | 193 | 95.4 | 285002 | 138.61348146 | DE |
| 260 | 23 | 18.6991869919 | 123 | 193 | 84 | 509279 | 122.32711341 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 146 | -0.5 | -0.34 | 145 | 148 | 145 | 43453 |
| 1719246600 | 146.5 | -3 | -2.01 | 147 | 149 | 144.5 | 158360 |
| 1718987400 | 149.5 | 3.5 | 2.40 | 147 | 149.5 | 145 | 42083 |
| 1718901000 | 146 | 3.5 | 2.46 | 142.5 | 146 | 142.5 | 91927 |
| 1718814600 | 142.5 | 0.5 | 0.35 | 141.5 | 145 | 141.5 | 73650 |
| 1718728200 | 142 | 1 | 0.71 | 141.5 | 142 | 141.5 | 9501 |
| 1718641800 | 141 | -1 | -0.70 | 143 | 143 | 141 | 56516 |
| 1718382600 | 142 | 3.5 | 2.53 | 140 | 143 | 140 | 129499 |
| 1718296200 | 138.5 | -1.5 | -1.07 | 140.5 | 140.5 | 138.5 | 34928 |
| 1718209800 | 140 | -5 | -3.45 | 145 | 145 | 138 | 71356 |
| 1718123400 | 145 | 4 | 2.84 | 141 | 145 | 141 | 875377 |
| 1718037000 | 141 | 4 | 2.92 | 137.5 | 141.5 | 137.5 | 53180 |
| 1717777800 | 137 | -6 | -4.20 | 141 | 143 | 137 | 23504 |
| 1717691400 | 143 | 1.5 | 1.06 | 144 | 144 | 141.5 | 8213 |
| 1717605000 | 141.5 | 0.5 | 0.35 | 140.5 | 142 | 140.5 | 20148 |
| 1717518600 | 141 | -0.5 | -0.35 | 138.5 | 143 | 138.5 | 62207 |
| 1717432200 | 141.5 | 3.5 | 2.54 | 144.5 | 145 | 141.5 | 34242 |
| 1717173000 | 138 | -6 | -4.17 | 146 | 146 | 138 | 123387 |
| 1717086600 | 144 | 1 | 0.70 | 143 | 146 | 137 | 165132 |
| 1717000200 | 143 | 8 | 5.93 | 136 | 143 | 135 | 1075522 |
| 1716913800 | 135 | -1.5 | -1.10 | 135 | 135 | 135 | 39614 |
| 1716568200 | 136.5 | -2.5 | -1.80 | 136.5 | 136.5 | 136.5 | 53277 |
| 1716481800 | 139 | 1 | 0.72 | 138 | 139 | 135.5 | 48323 |
| 1716395400 | 138 | 0.5 | 0.36 | 140.5 | 140.5 | 138 | 46185 |
| 1716309000 | 137.5 | -2.5 | -1.79 | 134 | 142.5 | 134 | 146545 |
| 1716222600 | 140 | 2.5 | 1.82 | 137 | 140 | 134 | 102310 |
| 1715963400 | 137.5 | 1.5 | 1.10 | 136 | 137.5 | 135 | 1189175 |
| 1715877000 | 136 | -2 | -1.45 | 136 | 136 | 136 | 38957 |
| 1715790600 | 138 | 3 | 2.22 | 137 | 138 | 137 | 27229 |
| 1715704200 | 135 | 0 | 0.00 | 135 | 138 | 133 | 149446 |
| 1715617800 | 135 | -2 | -1.46 | 135 | 135 | 135 | 29039 |
| 1715358600 | 137 | 1 | 0.74 | 139.5 | 140 | 135.5 | 116248 |
| 1715272200 | 136 | 1 | 0.74 | 137.5 | 138.5 | 135 | 49713 |
| 1715185800 | 135 | -4.5 | -3.23 | 137 | 139.5 | 132.5 | 89969 |
| 1715099400 | 139.5 | 1 | 0.72 | 135.5 | 139.5 | 135 | 157747 |
| 1714753800 | 138.5 | 2 | 1.47 | 132.5 | 139 | 132.5 | 101513 |
| 1714667400 | 136.5 | 0 | 0.00 | 136.5 | 136.5 | 136.5 | 10047 |
| 1714581000 | 136.5 | -2.5 | -1.80 | 135 | 137.5 | 135 | 84932 |
| 1714494600 | 139 | 8 | 6.11 | 130.5 | 139 | 130.5 | 669675 |
| 1714408200 | 131 | 0 | 0.00 | 131 | 131 | 131 | 61808 |
| 1714149000 | 131 | 0.5 | 0.38 | 127.5 | 131 | 127.5 | 41262 |
| 1714062600 | 130.5 | -0.5 | -0.38 | 127.5 | 130.5 | 127.5 | 41669 |
| 1713976200 | 131 | 0 | 0.00 | 131 | 131 | 131 | 1036483 |
| 1713889800 | 131 | -3.5 | -2.60 | 131.5 | 134.5 | 131 | 17816 |
| 1713803400 | 134.5 | 5 | 3.86 | 129.5 | 134.5 | 129.5 | 78642 |
| 1713544200 | 129.5 | 0.5 | 0.39 | 128.5 | 129.5 | 128.5 | 60901 |
| 1713457800 | 129 | -0.5 | -0.39 | 130.5 | 130.5 | 128.5 | 52564 |
| 1713371400 | 129.5 | -1.5 | -1.15 | 130.5 | 130.5 | 129.5 | 568920 |
| 1713285000 | 131 | 0 | 0.00 | 131.5 | 133.5 | 131 | 50189 |
| 1713198600 | 131 | 0.5 | 0.38 | 130.5 | 133 | 130.5 | 62429 |
| 1712939400 | 130.5 | -2 | -1.51 | 130 | 130.5 | 130 | 101904 |
| 1712853000 | 132.5 | 0.5 | 0.38 | 132.5 | 132.5 | 131 | 59218 |
| 1712766600 | 132 | 1.5 | 1.15 | 131 | 132.5 | 128 | 189709 |
| 1712680200 | 130.5 | 0 | 0.00 | 130.5 | 130.5 | 130.5 | 142925 |
| 1712593800 | 130.5 | -1.5 | -1.14 | 132 | 132.5 | 130.5 | 321388 |
| 1712334600 | 132 | -2 | -1.49 | 133 | 133 | 130.5 | 232677 |
| 1712248200 | 134 | -1 | -0.74 | 133.5 | 134 | 133.5 | 243607 |
| 1712161800 | 135 | -2 | -1.46 | 137.5 | 137.5 | 134 | 55566 |
| 1712075400 | 137 | -1.5 | -1.08 | 135 | 137 | 135 | 124524 |
| 1711647000 | 138.5 | 2.5 | 1.84 | 136.5 | 138.5 | 135.5 | 581843 |
| 1711560600 | 136 | -3 | -2.16 | 138.5 | 138.5 | 136 | 49101 |
| 1711474200 | 139 | 6.5 | 4.91 | 134 | 139 | 134 | 60571 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
