News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.8 | 6.80127523911 | 188.2 | 204.8 | 185 | 1815702 | 192.8323474 | DE |
| 4 | 15 | 8.06451612903 | 186 | 204.8 | 179.2 | 1278259 | 189.97257023 | DE |
| 12 | 3.7 | 1.87531677648 | 197.3 | 204.8 | 179.2 | 1101683 | 191.18658757 | DE |
| 26 | -23.4 | -10.4278074866 | 224.4 | 225 | 179.2 | 1060113 | 196.82235317 | DE |
| 52 | -46 | -18.6234817814 | 247 | 254.6 | 179.2 | 1052424 | 212.67751827 | DE |
| 156 | 11 | 5.78947368421 | 190 | 286 | 162.3 | 1197438 | 221.34228525 | DE |
| 260 | -126.7 | -38.663411657 | 327.7 | 368.6 | 162.3 | 1373094 | 243.90018899 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 198.7 | 8.8 | 4.63 | 193.7 | 204.8 | 193.2 | 3377085 |
| 1739554200 | 189.9 | -1.4 | -0.73 | 193.9 | 193.9 | 189.1 | 529398 |
| 1739467800 | 191.3 | 2.5 | 1.32 | 188.8 | 191.4 | 186.8 | 1036894 |
| 1739381400 | 188.8 | 0 | 0.00 | 185 | 190.2 | 185 | 3405891 |
| 1739295000 | 188.8 | 0.9 | 0.48 | 188.2 | 188.8 | 186 | 729244 |
| 1739208600 | 187.9 | 1.3 | 0.70 | 190 | 190 | 186.4 | 736998 |
| 1738949400 | 186.6 | -2.8 | -1.48 | 186.8 | 190 | 185.9 | 606741 |
| 1738863000 | 189.4 | -2 | -1.04 | 195.7 | 195.7 | 189.4 | 1099519 |
| 1738776600 | 191.4 | -1.3 | -0.67 | 191.4 | 192.6 | 189.4 | 1641095 |
| 1738690200 | 192.7 | 1.2 | 0.63 | 195 | 195 | 189.3 | 694433 |
| 1738603800 | 191.5 | -2.5 | -1.29 | 191.9 | 191.9 | 188 | 485092 |
| 1738344600 | 194 | 1 | 0.52 | 188.1 | 194 | 188.1 | 780657 |
| 1738258200 | 193 | 2 | 1.05 | 191.8 | 195.9 | 191.8 | 772895 |
| 1738171800 | 191 | 1.4 | 0.74 | 192.3 | 194.7 | 188.1 | 1059631 |
| 1738085400 | 189.6 | 8 | 4.41 | 185.4 | 189.6 | 181.5 | 2878413 |
| 1737999000 | 181.6 | -1.3 | -0.71 | 181.5 | 184.9 | 179.2 | 811932 |
| 1737739800 | 182.9 | -2.1 | -1.14 | 185 | 186.7 | 182.1 | 952118 |
| 1737653400 | 185 | 0.5 | 0.27 | 187 | 187 | 183.5 | 2483318 |
| 1737567000 | 184.5 | -2.6 | -1.39 | 187 | 187.4 | 184.5 | 805450 |
| 1737480600 | 187.1 | 0.7 | 0.38 | 186 | 188 | 186 | 678382 |
| 1737394200 | 186.4 | -1.3 | -0.69 | 190.4 | 190.4 | 186.4 | 669534 |
| 1737135000 | 187.7 | -1.3 | -0.69 | 189.2 | 190.7 | 186 | 2007131 |
| 1737048600 | 189 | 2.6 | 1.39 | 186 | 189 | 186 | 3440650 |
| 1736962200 | 186.4 | 0.1 | 0.05 | 188.7 | 190 | 185 | 1041280 |
| 1736875800 | 186.3 | -0.3 | -0.16 | 183 | 188.7 | 183 | 1270768 |
| 1736789400 | 186.6 | 3.4 | 1.86 | 186.9 | 186.9 | 181.8 | 985428 |
| 1736530200 | 183.2 | 0.4 | 0.22 | 183.7 | 184.1 | 181 | 651026 |
| 1736443800 | 182.8 | -2 | -1.08 | 184 | 185.3 | 181.8 | 1384147 |
| 1736357400 | 184.8 | -4 | -2.12 | 192.8 | 192.8 | 184 | 1055924 |
| 1736271000 | 188.8 | -2.8 | -1.46 | 190.9 | 192.8 | 188.6 | 855680 |
| 1736184600 | 191.6 | -1.1 | -0.57 | 190 | 194.2 | 190 | 2576390 |
| 1735925400 | 192.7 | 0.1 | 0.05 | 193 | 194.1 | 191.9 | 801603 |
| 1735839000 | 192.6 | 0.5 | 0.26 | 194 | 194.1 | 191.8 | 371866 |
| 1735666200 | 192.1 | 0.7 | 0.37 | 195.4 | 195.4 | 190.1 | 198104 |
| 1735579800 | 191.4 | 0.1 | 0.05 | 191.5 | 191.6 | 190.1 | 233853 |
| 1735320600 | 191.3 | -0.2 | -0.10 | 190.9 | 193.9 | 190.9 | 247562 |
| 1735061400 | 191.5 | 1.8 | 0.95 | 186.8 | 191.6 | 186.8 | 229482 |
| 1734975000 | 189.7 | -0.5 | -0.26 | 194.4 | 194.4 | 189 | 517601 |
| 1734715800 | 190.2 | -4.3 | -2.21 | 193.6 | 193.6 | 183.3 | 3221004 |
| 1734629400 | 194.5 | -2.8 | -1.42 | 192.7 | 197.5 | 192.7 | 1791402 |
| 1734543000 | 197.3 | -0.4 | -0.20 | 202 | 202 | 197.1 | 1162831 |
| 1734456600 | 197.7 | -1.5 | -0.75 | 197.7 | 198.5 | 195.8 | 2586259 |
| 1734370200 | 199.2 | 1.4 | 0.71 | 197.4 | 199.2 | 196 | 740162 |
| 1734111000 | 197.8 | 2.4 | 1.23 | 190.4 | 197.8 | 190.4 | 1691449 |
| 1734024600 | 195.4 | 0 | 0.00 | 191.4 | 196 | 191.4 | 510577 |
| 1733938200 | 195.4 | -0.5 | -0.26 | 195.9 | 197 | 194.1 | 401599 |
| 1733851800 | 195.9 | -1.1 | -0.56 | 196.3 | 198.2 | 195.5 | 471469 |
| 1733765400 | 197 | -1.9 | -0.96 | 203.8 | 203.8 | 196.4 | 391692 |
| 1733506200 | 198.9 | 1.2 | 0.61 | 196 | 199.7 | 196 | 1062494 |
| 1733419800 | 197.7 | 1.1 | 0.56 | 199.3 | 200.8 | 195.7 | 550167 |
| 1733333400 | 196.6 | -0.4 | -0.20 | 196.1 | 197.9 | 196.1 | 596095 |
| 1733247000 | 197 | 0.7 | 0.36 | 197 | 198 | 195.5 | 442240 |
| 1733160600 | 196.3 | 0.3 | 0.15 | 195.2 | 197.6 | 194.9 | 736173 |
| 1732901400 | 196 | -3.3 | -1.66 | 204.2 | 204.2 | 195.3 | 663513 |
| 1732815000 | 199.3 | 2.2 | 1.12 | 191.8 | 200.6 | 191.8 | 728296 |
| 1732728600 | 197.1 | 1.1 | 0.56 | 200.6 | 200.6 | 195.2 | 489613 |
| 1732642200 | 196 | -0.7 | -0.36 | 197.3 | 197.8 | 194.9 | 455679 |
| 1732555800 | 196.7 | 2 | 1.03 | 196.7 | 197.3 | 193.8 | 786597 |
| 1732296600 | 194.7 | 3.1 | 1.62 | 190 | 195.2 | 190 | 495937 |
| 1732210200 | 191.6 | 0.6 | 0.31 | 190 | 192.9 | 190 | 741960 |
| 1732123800 | 191 | -3.5 | -1.80 | 194.3 | 195.7 | 188.1 | 526003 |
| 1732037400 | 194.5 | 2.1 | 1.09 | 192.3 | 194.5 | 190.4 | 924131 |
| 1731951000 | 192.4 | 1.6 | 0.84 | 193.2 | 193.2 | 190.5 | 408773 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
