News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 0.36496350365 | 164.4 | 168 | 157.2 | 641477 | 162.80931824 | DE |
| 4 | 4.6 | 2.86783042394 | 160.4 | 169.8 | 154.4 | 1035197 | 161.11350644 | DE |
| 12 | -7.6 | -4.40324449594 | 172.6 | 178 | 154.4 | 775467 | 162.9248026 | DE |
| 26 | -7 | -4.06976744186 | 172 | 180.6 | 153 | 913238 | 165.73057644 | DE |
| 52 | 0 | 0 | 165 | 183 | 151.8 | 790025 | 167.08723018 | DE |
| 156 | 0 | 0 | 165 | 185 | 111 | 651348 | 158.29705261 | DE |
| 260 | -56.8 | -25.6086564472 | 221.8 | 224.6 | 41 | 948779 | 125.90637447 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 165.19999 | 0.8 | 0.49 | 157.19999 | 168 | 157.19999 | 453830 |
| 1720110600 | 164.4 | 1 | 0.61 | 165.8 | 166.4 | 163.19999 | 504672 |
| 1720024200 | 163.4 | 1.4 | 0.86 | 161 | 163.6 | 161 | 392908 |
| 1719937800 | 162 | 0.6 | 0.37 | 161 | 162.6 | 161 | 826405 |
| 1719851400 | 161.4 | 1.4 | 0.88 | 164.4 | 164.4 | 161 | 1029572 |
| 1719592200 | 160 | 0.2 | 0.13 | 159.6 | 160.6 | 159.6 | 758514 |
| 1719505800 | 159.8 | 1.6 | 1.01 | 157.6 | 160.4 | 157.6 | 646196 |
| 1719419400 | 158.19999 | -2.2 | -1.37 | 159 | 160.19999 | 158.19999 | 1230871 |
| 1719333000 | 160.4 | -1.6 | -0.99 | 162 | 162 | 157.8 | 1166719 |
| 1719246600 | 162 | -0.2 | -0.12 | 169.8 | 169.8 | 160 | 2203582 |
| 1718987400 | 162.19999 | -0.8 | -0.49 | 162.6 | 164.19999 | 162.19999 | 1583118 |
| 1718901000 | 163 | -1.4 | -0.85 | 165.8 | 166.6 | 162.19999 | 2146361 |
| 1718814600 | 164.4 | 4.8 | 3.01 | 158.6 | 164.8 | 158.6 | 1809226 |
| 1718728200 | 159.6 | 1.2 | 0.76 | 158.8 | 159.6 | 158 | 764416 |
| 1718641800 | 158.4 | 2 | 1.28 | 157.4 | 158.8 | 156.4 | 676502 |
| 1718382600 | 156.4 | -2.6 | -1.64 | 158 | 160 | 154.4 | 1022332 |
| 1718296200 | 159 | -1 | -0.63 | 162 | 162.6 | 158.6 | 1361371 |
| 1718209800 | 160 | -1 | -0.62 | 155 | 161 | 155 | 1337376 |
| 1718123400 | 161 | 2.8 | 1.77 | 162 | 162 | 159.19999 | 529888 |
| 1718037000 | 158.19999 | 0 | 0.00 | 160.4 | 160.4 | 156.19999 | 260077 |
| 1717777800 | 158.19999 | -0.4 | -0.25 | 155 | 159 | 155 | 696956 |
| 1717691400 | 158.6 | -0.2 | -0.13 | 167.6 | 167.6 | 158 | 327130 |
| 1717605000 | 158.8 | -2.8 | -1.73 | 155 | 164.19999 | 155 | 246020 |
| 1717518600 | 161.6 | -2.2 | -1.34 | 157.6 | 165.8 | 157.6 | 695519 |
| 1717432200 | 163.8 | 4 | 2.50 | 165.4 | 166.8 | 161.19999 | 580558 |
| 1717173000 | 159.8 | -0.4 | -0.25 | 155 | 160.19999 | 155 | 1080734 |
| 1717086600 | 160.19999 | 2.8 | 1.78 | 155 | 162.4 | 155 | 1071773 |
| 1717000200 | 157.4 | -7.4 | -4.49 | 160 | 166 | 157.4 | 1532271 |
| 1716913800 | 164.8 | -6.6 | -3.85 | 173 | 173.2 | 164.8 | 2601131 |
| 1716568200 | 171.4 | 1 | 0.59 | 178 | 178 | 166.19999 | 296746 |
| 1716481800 | 170.4 | 2 | 1.19 | 160.19999 | 170.4 | 160.19999 | 245816 |
| 1716395400 | 168.4 | 0.6 | 0.36 | 159.19999 | 168.8 | 159.19999 | 1017907 |
| 1716309000 | 167.8 | -2.2 | -1.29 | 161.8 | 169.8 | 161.8 | 446118 |
| 1716222600 | 170 | 0 | 0.00 | 170 | 171.6 | 169.2 | 456376 |
| 1715963400 | 170 | -0.4 | -0.23 | 165 | 173 | 165 | 482562 |
| 1715877000 | 170.4 | 0.4 | 0.24 | 178 | 178 | 169.8 | 235702 |
| 1715790600 | 170 | 0.8 | 0.47 | 169.8 | 171.2 | 165.8 | 1158450 |
| 1715704200 | 169.2 | -0.2 | -0.12 | 167 | 170.2 | 167 | 217157 |
| 1715617800 | 169.4 | -1.6 | -0.94 | 166 | 170.4 | 166 | 293315 |
| 1715358600 | 171 | 2 | 1.18 | 171.6 | 173.8 | 169.6 | 571978 |
| 1715272200 | 169 | 0.6 | 0.36 | 160.8 | 169.6 | 160.8 | 540797 |
| 1715185800 | 168.4 | 2 | 1.20 | 167.4 | 170 | 166.8 | 153033 |
| 1715099400 | 166.4 | -1.2 | -0.72 | 168.6 | 170 | 166.4 | 581668 |
| 1714753800 | 167.6 | -3.8 | -2.22 | 171.2 | 171.4 | 167.6 | 419114 |
| 1714667400 | 171.4 | 4 | 2.39 | 166.4 | 171.4 | 162.4 | 448944 |
| 1714581000 | 167.4 | 2.8 | 1.70 | 163 | 167.4 | 163 | 411662 |
| 1714494600 | 164.6 | -0.4 | -0.24 | 165.4 | 166.6 | 164.19999 | 575560 |
| 1714408200 | 165 | 0.6 | 0.36 | 165.19999 | 165.4 | 163.8 | 382151 |
| 1714149000 | 164.4 | 0.6 | 0.37 | 178 | 178 | 163 | 1021065 |
| 1714062600 | 163.8 | 3.8 | 2.38 | 159.6 | 164.6 | 159.6 | 1384742 |
| 1713976200 | 160 | -1.8 | -1.11 | 162.6 | 163.19999 | 159.6 | 361040 |
| 1713889800 | 161.8 | 1.8 | 1.13 | 157.19999 | 162.19999 | 157.19999 | 527133 |
| 1713803400 | 160 | 0 | 0.00 | 158.4 | 160.6 | 158.4 | 268917 |
| 1713544200 | 160 | -2 | -1.23 | 166.4 | 166.4 | 159.19999 | 734850 |
| 1713457800 | 162 | -3.2 | -1.94 | 164.8 | 165.4 | 160 | 214977 |
| 1713371400 | 165.19999 | 2 | 1.23 | 159.6 | 166.4 | 159.6 | 1004070 |
| 1713285000 | 163.19999 | -1.8 | -1.09 | 157.19999 | 163.19999 | 157.19999 | 467342 |
| 1713198600 | 165 | 1 | 0.61 | 172.6 | 172.6 | 161.6 | 521881 |
| 1712939400 | 164 | -2.6 | -1.56 | 169 | 170 | 164 | 375961 |
| 1712853000 | 166.6 | -4 | -2.34 | 170.4 | 170.4 | 164 | 609815 |
| 1712766600 | 170.6 | 1.6 | 0.95 | 166.19999 | 176.4 | 166.19999 | 629682 |
| 1712680200 | 169 | -3.4 | -1.97 | 171 | 172.2 | 169 | 522368 |
| 1712593800 | 172.4 | 1 | 0.58 | 169.2 | 173.2 | 169.2 | 164114 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
