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 | 2.5 | 160 | 169 | 158.6 | 1119409 | 163.50990821 | DE |
| 4 | -1.8 | -1.08564535585 | 165.8 | 169 | 151.4 | 693892 | 162.02441666 | DE |
| 12 | 18 | 12.3287671233 | 146 | 169 | 143 | 536395 | 159.61074182 | DE |
| 26 | -7.6 | -4.4289044289 | 171.6 | 172.4 | 120 | 824365 | 147.10126323 | DE |
| 52 | 4.4 | 2.75689223058 | 159.6 | 180.6 | 120 | 795930 | 155.49688443 | DE |
| 156 | 24 | 17.1428571429 | 140 | 184 | 111 | 723112 | 156.77613615 | DE |
| 260 | 3.3 | 2.05351586808 | 160.7 | 185.3 | 41 | 930080 | 120.97238322 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 162 | -1.6 | -0.98 | 161.4 | 164 | 159.8 | 517806 |
| 1739899800 | 163.6 | -2.8 | -1.68 | 169 | 169 | 162.8 | 684400 |
| 1739813400 | 166.4 | 2.4 | 1.46 | 165 | 168.2 | 164.8 | 1310288 |
| 1739554200 | 164 | 3 | 1.86 | 161.19999 | 164.6 | 160.6 | 1558421 |
| 1739467800 | 161 | 3 | 1.90 | 160 | 162 | 158.6 | 1526128 |
| 1739381400 | 158 | -2.2 | -1.37 | 160.19999 | 164.8 | 157.19999 | 664723 |
| 1739295000 | 160.19999 | 0.4 | 0.25 | 159.4 | 160.8 | 158.8 | 561334 |
| 1739208600 | 159.8 | 2.6 | 1.65 | 153.8 | 160.19999 | 153.8 | 765434 |
| 1738949400 | 157.19999 | -2 | -1.26 | 152 | 160.19999 | 152 | 484947 |
| 1738863000 | 159.19999 | 0.6 | 0.38 | 151.4 | 161 | 151.4 | 590600 |
| 1738776600 | 158.6 | -1.4 | -0.88 | 167.6 | 167.6 | 157 | 771328 |
| 1738690200 | 160 | -3.2 | -1.96 | 155.6 | 162.6 | 155.6 | 630882 |
| 1738603800 | 163.19999 | -2 | -1.21 | 169 | 169 | 160.19999 | 272079 |
| 1738344600 | 165.19999 | 3 | 1.85 | 159.4 | 165.19999 | 159.4 | 358577 |
| 1738258200 | 162.19999 | -0.8 | -0.49 | 167.4 | 167.4 | 161.8 | 567529 |
| 1738171800 | 163 | -2 | -1.21 | 169 | 169 | 161.6 | 353009 |
| 1738085400 | 165 | 4.2 | 2.61 | 160.19999 | 167.19999 | 160 | 901560 |
| 1737999000 | 160.8 | -1.8 | -1.11 | 161.6 | 162.19999 | 160 | 531113 |
| 1737739800 | 162.6 | -1.4 | -0.85 | 160 | 164 | 160 | 397423 |
| 1737653400 | 164 | -1 | -0.61 | 165.8 | 165.8 | 162.8 | 430264 |
| 1737567000 | 165 | 1.8 | 1.10 | 160 | 165.4 | 160 | 259129 |
| 1737480600 | 163.19999 | 2 | 1.24 | 154.6 | 164.19999 | 154.6 | 385640 |
| 1737394200 | 161.19999 | -1.2 | -0.74 | 162.4 | 162.6 | 160 | 659763 |
| 1737135000 | 162.4 | -1 | -0.61 | 162.6 | 163.6 | 161.19999 | 464668 |
| 1737048600 | 163.4 | 0.2 | 0.12 | 164 | 164.6 | 162.4 | 409457 |
| 1736962200 | 163.19999 | 2.6 | 1.62 | 163.19999 | 164.19999 | 161.6 | 423029 |
| 1736875800 | 160.6 | 0.6 | 0.37 | 164.6 | 164.6 | 160.19999 | 245666 |
| 1736789400 | 160 | -0.6 | -0.37 | 161 | 162.4 | 160 | 490247 |
| 1736530200 | 160.6 | 1.8 | 1.13 | 159 | 163.4 | 159 | 358428 |
| 1736443800 | 158.8 | 3.6 | 2.32 | 155.4 | 159.4 | 153.19999 | 667051 |
| 1736357400 | 155.19999 | -2.4 | -1.52 | 157.8 | 159 | 154.6 | 327298 |
| 1736271000 | 157.6 | -4.6 | -2.84 | 166.6 | 166.6 | 157.4 | 525946 |
| 1736184600 | 162.19999 | -1.6 | -0.98 | 156.4 | 164.6 | 156.4 | 281784 |
| 1735925400 | 163.8 | 1.4 | 0.86 | 161.8 | 164.6 | 161 | 177931 |
| 1735839000 | 162.4 | 2.8 | 1.75 | 166.6 | 166.6 | 156.6 | 333706 |
| 1735666200 | 159.6 | -1.6 | -0.99 | 159 | 161.8 | 159 | 144457 |
| 1735579800 | 161.19999 | 0.4 | 0.25 | 155.4 | 161.8 | 155.4 | 144481 |
| 1735320600 | 160.8 | 0.4 | 0.25 | 162.6 | 162.6 | 159.8 | 317565 |
| 1735061400 | 160.4 | 0.2 | 0.12 | 166.6 | 166.6 | 158.6 | 184813 |
| 1734975000 | 160.19999 | 1.2 | 0.75 | 151.19999 | 160.19999 | 151.19999 | 344840 |
| 1734715800 | 159 | 2.6 | 1.66 | 155 | 159 | 155 | 2084493 |
| 1734629400 | 156.4 | 0 | 0.00 | 155.19999 | 156.8 | 155 | 945122 |
| 1734543000 | 156.4 | -0.6 | -0.38 | 158.4 | 158.8 | 156.4 | 470202 |
| 1734456600 | 157 | -4 | -2.48 | 160.4 | 161.4 | 154.4 | 944249 |
| 1734370200 | 161 | 5 | 3.21 | 163.6 | 163.6 | 155.6 | 362921 |
| 1734111000 | 156 | 2 | 1.30 | 156 | 157.4 | 154.6 | 276054 |
| 1734024600 | 154 | -3 | -1.91 | 156 | 157.19999 | 154 | 345205 |
| 1733938200 | 157 | 2.6 | 1.68 | 146.8 | 159 | 146.8 | 447472 |
| 1733851800 | 154.4 | 1 | 0.65 | 153.6 | 155 | 152 | 677982 |
| 1733765400 | 153.4 | -0.6 | -0.39 | 154.6 | 154.8 | 153 | 642635 |
| 1733506200 | 154 | 1.2 | 0.79 | 152.4 | 154.6 | 152.4 | 340206 |
| 1733419800 | 152.8 | -0.6 | -0.39 | 160.4 | 160.4 | 151 | 398611 |
| 1733333400 | 153.4 | 5 | 3.37 | 149 | 153.4 | 148.4 | 457941 |
| 1733247000 | 148.4 | 2.4 | 1.64 | 147.19999 | 148.4 | 147 | 201704 |
| 1733160600 | 146 | 0.8 | 0.55 | 146 | 147.19999 | 145.4 | 271462 |
| 1732901400 | 145.19999 | 0.4 | 0.28 | 145 | 145.4 | 143.4 | 417511 |
| 1732815000 | 144.8 | 0.8 | 0.56 | 146 | 146 | 143 | 266979 |
| 1732728600 | 144 | 2.6 | 1.84 | 141.8 | 144.8 | 141 | 1161999 |
| 1732642200 | 141.4 | -1.8 | -1.26 | 142.6 | 143.19999 | 140.8 | 609416 |
| 1732555800 | 143.19999 | -0.8 | -0.56 | 145 | 146 | 143.19999 | 890751 |
| 1732296600 | 144 | 0.6 | 0.42 | 143 | 145.8 | 142.4 | 1679911 |
| 1732210200 | 143.4 | -1.4 | -0.97 | 149 | 149 | 142 | 1862141 |
| 1732123800 | 144.8 | 1.6 | 1.12 | 149 | 149 | 142 | 549944 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
