News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.4 | 1.88383045526 | 127.4 | 134.4 | 122.2 | 1432687 | 128.76059497 | DE |
| 4 | -6.1 | -4.48859455482 | 135.9 | 137.6 | 122.2 | 2843701 | 129.94095256 | DE |
| 12 | 5.3 | 4.25702811245 | 124.5 | 156 | 121.9 | 2863353 | 133.81855408 | DE |
| 26 | 5.8 | 4.67741935484 | 124 | 156 | 108 | 2535412 | 127.59685968 | DE |
| 52 | 13.8 | 11.8965517241 | 116 | 156 | 107.4 | 3454932 | 127.90069695 | DE |
| 156 | -170.2 | -56.7333333333 | 300 | 395.9 | 73.16 | 3435958 | 141.59280561 | DE |
| 260 | -201.2 | -60.7854984894 | 331 | 395.9 | 73.16 | 3526119 | 155.33880291 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720715400 | 129.8 | 2.5 | 1.96 | 128.1 | 130 | 127.5 | 2247529 |
| 1720629000 | 127.3 | 2.1 | 1.68 | 122.2 | 128.69999 | 122.2 | 1066718 |
| 1720542600 | 125.2 | -3.2 | -2.49 | 128.1 | 128.9 | 124.6 | 1927169 |
| 1720456200 | 128.4 | -3.1 | -2.36 | 130.8 | 131.3 | 127.8 | 1200911 |
| 1720197000 | 131.5 | -0.8 | -0.60 | 131 | 134.4 | 130 | 2067810 |
| 1720110600 | 132.3 | 2.5 | 1.93 | 127.4 | 132.3 | 127.4 | 900825 |
| 1720024200 | 129.8 | 0.8 | 0.62 | 129.8 | 130.1 | 128.69999 | 5314249 |
| 1719937800 | 129 | -2.4 | -1.83 | 131.4 | 131.6 | 128.5 | 4150735 |
| 1719851400 | 131.4 | 0.5 | 0.38 | 131 | 132.3 | 129.3 | 4625079 |
| 1719592200 | 130.9 | 1.3 | 1.00 | 128 | 131.9 | 128 | 5210463 |
| 1719505800 | 129.6 | 0.6 | 0.47 | 128 | 131.69999 | 127.7 | 3346643 |
| 1719419400 | 129 | 1.5 | 1.18 | 132 | 135.1 | 128.69999 | 8510714 |
| 1719333000 | 127.5 | -2.3 | -1.77 | 128 | 129.8 | 126.8 | 2845058 |
| 1719246600 | 129.8 | 1.2 | 0.93 | 127.5 | 129.8 | 127 | 844983 |
| 1718987400 | 128.6 | -1 | -0.77 | 129.6 | 129.9 | 126.5 | 6058261 |
| 1718901000 | 129.6 | -2.5 | -1.89 | 130.3 | 132.1 | 128 | 1323705 |
| 1718814600 | 132.1 | -1.7 | -1.27 | 133.19999 | 133.69999 | 131 | 646503 |
| 1718728200 | 133.8 | -1.2 | -0.89 | 132 | 135.3 | 132 | 1194228 |
| 1718641800 | 135 | 2.7 | 2.04 | 132.5 | 135 | 128.1 | 1616478 |
| 1718382600 | 132.3 | -0.9 | -0.68 | 133.5 | 133.5 | 130.19999 | 1268937 |
| 1718296200 | 133.19999 | -5.1 | -3.69 | 135.9 | 137.6 | 133.19999 | 2754556 |
| 1718209800 | 138.3 | 2.1 | 1.54 | 135.9 | 140.1 | 134.5 | 2291947 |
| 1718123400 | 136.19999 | 0.7 | 0.52 | 137.8 | 143.6 | 132.9 | 8648589 |
| 1718037000 | 135.5 | 2.2 | 1.65 | 134 | 135.8 | 132.1 | 1329314 |
| 1717777800 | 133.3 | 1 | 0.76 | 132.8 | 133.3 | 131.4 | 2250587 |
| 1717691400 | 132.3 | -2.2 | -1.64 | 135 | 135 | 131.5 | 1554434 |
| 1717605000 | 134.5 | -2.7 | -1.97 | 133.69999 | 136.6 | 133 | 3844898 |
| 1717518600 | 137.19999 | 0.7 | 0.51 | 137.6 | 138.6 | 136.3 | 1426713 |
| 1717432200 | 136.5 | -0.4 | -0.29 | 134.8 | 138.19999 | 134.8 | 1357258 |
| 1717173000 | 136.9 | -0.5 | -0.36 | 140 | 140 | 136.8 | 6878326 |
| 1717086600 | 137.4 | -0.4 | -0.29 | 136 | 141.4 | 136 | 2478017 |
| 1717000200 | 137.8 | -9.1 | -6.19 | 145 | 147.1 | 134.5 | 9481767 |
| 1716913800 | 146.9 | 1.3 | 0.89 | 146.8 | 156 | 144.1 | 8166639 |
| 1716568200 | 145.6 | -4.4 | -2.93 | 149.3 | 150.69999 | 142.69999 | 3787891 |
| 1716481800 | 150 | 5.5 | 3.81 | 144 | 153 | 142.69999 | 3216436 |
| 1716395400 | 144.5 | 2.2 | 1.55 | 139 | 147.69999 | 139 | 2784611 |
| 1716309000 | 142.3 | 1.7 | 1.21 | 140 | 142.69999 | 138.9 | 1440423 |
| 1716222600 | 140.6 | -0.6 | -0.42 | 141.5 | 141.5 | 138.19999 | 973971 |
| 1715963400 | 141.19999 | 1.4 | 1.00 | 138.4 | 141.69999 | 137.19999 | 1306377 |
| 1715877000 | 139.8 | 2.4 | 1.75 | 137.6 | 141.8 | 137.5 | 1251071 |
| 1715790600 | 137.4 | 1.3 | 0.96 | 134 | 137.8 | 134 | 2400116 |
| 1715704200 | 136.1 | 2.8 | 2.10 | 134.5 | 138.5 | 134 | 2032069 |
| 1715617800 | 133.3 | 2 | 1.52 | 128.3 | 134.9 | 128.3 | 1886660 |
| 1715358600 | 131.3 | 4.7 | 3.71 | 126.4 | 131.6 | 125.1 | 1560231 |
| 1715272200 | 126.6 | 0.8 | 0.64 | 125.5 | 128.1 | 124.7 | 1886202 |
| 1715185800 | 125.8 | -2.8 | -2.18 | 128.6 | 128.6 | 125.3 | 1436922 |
| 1715099400 | 128.6 | -1.4 | -1.08 | 130.6 | 131.19999 | 128.6 | 4138458 |
| 1714753800 | 130 | -1.9 | -1.44 | 129.19999 | 133.4 | 129 | 1672953 |
| 1714667400 | 131.9 | 1.3 | 1.00 | 130.5 | 132.69999 | 129.69999 | 1784837 |
| 1714581000 | 130.6 | -3.2 | -2.39 | 132 | 134.3 | 130.6 | 2719366 |
| 1714494600 | 133.8 | -0.5 | -0.37 | 134 | 135 | 132.19999 | 2339020 |
| 1714408200 | 134.3 | 2 | 1.51 | 128.69999 | 134.8 | 128.69999 | 1903390 |
| 1714149000 | 132.3 | 2.3 | 1.77 | 132 | 132.3 | 128.19999 | 2051125 |
| 1714062600 | 130 | -0.3 | -0.23 | 128.9 | 132.4 | 128.4 | 3256331 |
| 1713976200 | 130.3 | 0.3 | 0.23 | 132 | 132 | 128.8 | 1203080 |
| 1713889800 | 130 | 3.7 | 2.93 | 125.4 | 130.4 | 125.4 | 2442732 |
| 1713803400 | 126.3 | -0.7 | -0.55 | 123.9 | 129.4 | 123.8 | 1907656 |
| 1713544200 | 127 | 0.4 | 0.32 | 131 | 131 | 125 | 2389952 |
| 1713457800 | 126.6 | 5.4 | 4.46 | 124.5 | 130.5 | 121.9 | 5720056 |
| 1713371400 | 121.2 | -3.9 | -3.12 | 125.4 | 126.2 | 120.5 | 4361633 |
| 1713285000 | 125.1 | -5.1 | -3.92 | 129.1 | 129.8 | 124.4 | 2924197 |
| 1713198600 | 130.19999 | 1 | 0.77 | 129.9 | 133 | 129.19999 | 3851667 |
| 1712939400 | 129.19999 | 0.5 | 0.39 | 131.69999 | 132.5 | 129.1 | 2321403 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
