News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 0.555555555556 | 144 | 149 | 143 | 152348 | 145.93408048 | DE |
| 4 | 4.8 | 3.42857142857 | 140 | 155 | 132.8 | 274521 | 144.34268545 | DE |
| 12 | -20.8 | -12.5603864734 | 165.6 | 178 | 132.8 | 618101 | 155.5000149 | DE |
| 26 | -23.2 | -13.8095238095 | 168 | 178 | 132.8 | 650603 | 155.04221681 | DE |
| 52 | -50.2 | -25.7435897436 | 195 | 238.5 | 132.8 | 540579 | 173.90857697 | DE |
| 156 | -93.7 | -39.28721174 | 238.5 | 300 | 132.8 | 414174 | 195.8067179 | DE |
| 260 | -182.2 | -55.7186544343 | 327 | 446 | 132.8 | 339535 | 228.1230704 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 146.4 | 0.4 | 0.27 | 149 | 149 | 145.8 | 134624 |
| 1739813400 | 146 | 0 | 0.00 | 146 | 146 | 143 | 101944 |
| 1739554200 | 146 | -1 | -0.68 | 146.6 | 147.8 | 144.19999 | 204937 |
| 1739467800 | 147 | 2.4 | 1.66 | 144.6 | 147.8 | 144.6 | 143443 |
| 1739381400 | 144.6 | 0.6 | 0.42 | 144 | 146.4 | 144 | 176790 |
| 1739295000 | 144 | -1.4 | -0.96 | 147 | 147 | 140.8 | 478506 |
| 1739208600 | 145.4 | 1 | 0.69 | 149.8 | 149.8 | 143.19999 | 256425 |
| 1738949400 | 144.4 | -2.8 | -1.90 | 147.4 | 148 | 143.4 | 299918 |
| 1738863000 | 147.19999 | -0.8 | -0.54 | 145 | 149.8 | 145 | 373492 |
| 1738776600 | 148 | 0.8 | 0.54 | 147 | 149.19999 | 145 | 184713 |
| 1738690200 | 147.19999 | -3 | -2.00 | 155 | 155 | 147.19999 | 153716 |
| 1738603800 | 150.19999 | 0.4 | 0.27 | 148 | 151 | 146.4 | 257621 |
| 1738344600 | 149.8 | 1.2 | 0.81 | 141.19999 | 150 | 141.19999 | 166887 |
| 1738258200 | 148.6 | 3.2 | 2.20 | 144 | 149.19999 | 144 | 171381 |
| 1738171800 | 145.4 | -0.6 | -0.41 | 146.6 | 149.8 | 145.4 | 252519 |
| 1738085400 | 146 | 2.4 | 1.67 | 142.4 | 147 | 142.4 | 279007 |
| 1737999000 | 143.6 | 3.6 | 2.57 | 141.8 | 146.6 | 139.19999 | 773833 |
| 1737739800 | 140 | 3.6 | 2.64 | 132.8 | 140 | 132.8 | 276323 |
| 1737653400 | 136.4 | -1.6 | -1.16 | 138 | 138.4 | 134.8 | 325557 |
| 1737567000 | 138 | -0.4 | -0.29 | 140 | 140 | 137 | 478781 |
| 1737480600 | 138.4 | -1.2 | -0.86 | 137 | 139.8 | 137 | 302954 |
| 1737394200 | 139.6 | -2.4 | -1.69 | 140.19999 | 141.8 | 139.4 | 282093 |
| 1737135000 | 142 | -2.6 | -1.80 | 147 | 147 | 141.6 | 324317 |
| 1737048600 | 144.6 | 0 | 0.00 | 146 | 146 | 143.6 | 186708 |
| 1736962200 | 144.6 | 3.8 | 2.70 | 143.19999 | 146 | 142 | 535672 |
| 1736875800 | 140.8 | 1.4 | 1.00 | 136 | 144 | 136 | 471929 |
| 1736789400 | 139.4 | -0.6 | -0.43 | 138.6 | 141.4 | 138.4 | 589715 |
| 1736530200 | 140 | -3 | -2.10 | 144.4 | 146 | 139.4 | 886955 |
| 1736443800 | 143 | 3 | 2.14 | 140.8 | 153 | 138 | 1221521 |
| 1736357400 | 140 | -6.4 | -4.37 | 146 | 146.4 | 139 | 929828 |
| 1736271000 | 146.4 | -4.2 | -2.79 | 153 | 153.6 | 146.4 | 520595 |
| 1736184600 | 150.6 | -0.6 | -0.40 | 151.19999 | 153.19999 | 150.19999 | 298539 |
| 1735925400 | 151.19999 | -3.4 | -2.20 | 153.8 | 153.8 | 150.6 | 133066 |
| 1735839000 | 154.6 | 4.4 | 2.93 | 155 | 155 | 150.19999 | 343541 |
| 1735666200 | 150.19999 | -0.2 | -0.13 | 148 | 152.4 | 148 | 300533 |
| 1735579800 | 150.4 | -2.6 | -1.70 | 150 | 154 | 149.4 | 540472 |
| 1735320600 | 153 | -1.8 | -1.16 | 160 | 160 | 152.4 | 389542 |
| 1735061400 | 154.8 | -1.6 | -1.02 | 157.8 | 158 | 154.8 | 132112 |
| 1734975000 | 156.4 | 1.8 | 1.16 | 153.8 | 157.8 | 153.8 | 543757 |
| 1734715800 | 154.6 | -5.2 | -3.25 | 158.8 | 159 | 154.6 | 6441004 |
| 1734629400 | 159.8 | -4.2 | -2.56 | 165.19999 | 165.19999 | 158 | 1046611 |
| 1734543000 | 164 | 4 | 2.50 | 160.19999 | 171.4 | 160.19999 | 1634068 |
| 1734456600 | 160 | -10 | -5.88 | 169 | 171.4 | 160 | 1028484 |
| 1734370200 | 170 | 7.2 | 4.42 | 163.4 | 178 | 163.4 | 2159345 |
| 1734111000 | 162.8 | -4.8 | -2.86 | 166 | 167 | 159.19999 | 667525 |
| 1734024600 | 167.6 | -0.4 | -0.24 | 168 | 170.2 | 165.6 | 429273 |
| 1733938200 | 168 | -0.8 | -0.47 | 168.6 | 168.6 | 166.4 | 2609197 |
| 1733851800 | 168.8 | -4 | -2.31 | 169 | 171.4 | 164.8 | 690303 |
| 1733765400 | 172.8 | 6.8 | 4.10 | 168.4 | 173 | 168.4 | 1271525 |
| 1733506200 | 166 | 0.8 | 0.48 | 160 | 166.6 | 160 | 443566 |
| 1733419800 | 165.19999 | -3.2 | -1.90 | 168.2 | 168.4 | 160.4 | 577905 |
| 1733333400 | 168.4 | 1.8 | 1.08 | 165.19999 | 168.8 | 163.8 | 361723 |
| 1733247000 | 166.6 | -0.8 | -0.48 | 168.8 | 169 | 166 | 211121 |
| 1733160600 | 167.4 | 0.6 | 0.36 | 172 | 172 | 162 | 408194 |
| 1732901400 | 166.8 | -0.2 | -0.12 | 164 | 168.8 | 163.6 | 222670 |
| 1732815000 | 167 | -2.4 | -1.42 | 163 | 170.4 | 163 | 167561 |
| 1732728600 | 169.4 | 3.8 | 2.29 | 165.6 | 170.6 | 165.4 | 437400 |
| 1732642200 | 165.6 | -4.8 | -2.82 | 165 | 170 | 163.8 | 353644 |
| 1732555800 | 170.4 | -0.8 | -0.47 | 170.4 | 173.2 | 168.8 | 452216 |
| 1732296600 | 171.2 | 9.2 | 5.68 | 160 | 171.2 | 160 | 519048 |
| 1732210200 | 162 | 0.2 | 0.12 | 162.19999 | 163.19999 | 160.8 | 496505 |
| 1732123800 | 161.8 | -0.2 | -0.12 | 162 | 164.6 | 157.19999 | 662913 |
| 1732037400 | 162 | -2.6 | -1.58 | 164 | 166.4 | 160 | 633295 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
