News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731345300 | 191 | 4.65 | 2.50 | 186.3 | 192.3 | 186.3 | 3375 |
| 1731086100 | 186.35 | -0.65 | -0.35 | 187.8 | 188.3 | 184.4 | 1727 |
| 1730999700 | 187 | 8.7 | 4.88 | 185.4 | 187.8 | 183.35 | 4977 |
| 1730913300 | 178.3 | -2.2 | -1.22 | 180.4 | 180.7 | 176.1 | 10264 |
| 1730826900 | 180.5 | 2 | 1.12 | 179.1 | 180.5 | 178.3 | 5768 |
| 1730740500 | 178.5 | 1.15 | 0.65 | 179.4 | 183.5 | 178.2 | 2516 |
| 1730481300 | 177.35 | 2.25 | 1.28 | 176.3 | 180.9 | 176.3 | 861 |
| 1730394900 | 175.1 | -0.7 | -0.40 | 173.6 | 176.2 | 171.5 | 7132 |
| 1730308500 | 175.8 | -0.3 | -0.17 | 176 | 176.9 | 175.2 | 2351 |
| 1730222100 | 176.1 | 1.7 | 0.97 | 174.9 | 176.3 | 174.75 | 5594 |
| 1730135700 | 174.4 | 2.3 | 1.34 | 174.2 | 174.4 | 173.15 | 2032 |
| 1729872900 | 172.1 | 0.9 | 0.53 | 172.7 | 172.7 | 171.15 | 1661 |
| 1729786500 | 171.2 | -1.7 | -0.98 | 172.7 | 174 | 170.3 | 728 |
| 1729700100 | 172.9 | 1.2 | 0.70 | 170.9 | 172.9 | 170.9 | 1944 |
| 1729613700 | 171.7 | -2.1 | -1.21 | 174.3 | 174.3 | 170.2 | 752 |
| 1729527300 | 173.8 | -1.2 | -0.69 | 174 | 177.3 | 173.8 | 1212 |
| 1729268100 | 175 | 1 | 0.57 | 174.7 | 176.8 | 173 | 2802 |
| 1729181700 | 174 | 5.8 | 3.45 | 169.5 | 174.7 | 169.5 | 1615 |
| 1729095300 | 168.2 | 0.1 | 0.06 | 167.19999 | 170 | 165.8 | 4437 |
| 1729008900 | 168.1 | 3.6 | 2.19 | 164.4 | 168.8 | 164.4 | 1272 |
| 1728922500 | 164.5 | -0.6 | -0.36 | 165.8 | 166.05 | 163.69999 | 3083 |
| 1728663300 | 165.1 | 2.3 | 1.41 | 163.69999 | 165.8 | 163.5 | 780 |
| 1728576900 | 162.8 | 0.6 | 0.37 | 160.5 | 163.69999 | 160.5 | 1693 |
| 1728490500 | 162.19999 | -0.9 | -0.55 | 163.6 | 163.6 | 162 | 818 |
| 1728404100 | 163.1 | -2.1 | -1.27 | 163.6 | 164.1 | 162.55 | 898 |
| 1728317700 | 165.19999 | 5 | 3.12 | 158.3 | 165.19999 | 156.8 | 4254 |
| 1728058500 | 160.19999 | 1.2 | 0.75 | 158.8 | 160.5 | 158.8 | 3473 |
| 1727972100 | 159 | -1.8 | -1.12 | 159 | 160 | 157.69999 | 1016 |
| 1727885700 | 160.8 | -0.8 | -0.50 | 161.6 | 162 | 159.6 | 2912 |
| 1727799300 | 161.6 | -6.4 | -3.81 | 167.1 | 167.1 | 161.3 | 1839 |
| 1727712900 | 168 | 1 | 0.60 | 166.4 | 168.1 | 165 | 712 |
| 1727453700 | 167 | -1.3 | -0.77 | 168.8 | 170.1 | 166.1 | 548 |
| 1727367300 | 168.3 | 1.3 | 0.78 | 166.19999 | 169.5 | 165.4 | 2356 |
| 1727280900 | 167 | 0.8 | 0.48 | 166.4 | 168.35 | 166.4 | 2174 |
| 1727194500 | 166.19999 | -2.9 | -1.71 | 169.2 | 169.2 | 164.69999 | 1757 |
| 1727108100 | 169.1 | 0.4 | 0.24 | 168.8 | 170.1 | 167.9 | 2337 |
| 1726848900 | 168.7 | 1.1 | 0.66 | 168.6 | 169.2 | 167.4 | 4732 |
| 1726762500 | 167.6 | 6 | 3.71 | 165.3 | 167.6 | 165.3 | 1738 |
| 1726676100 | 161.6 | -0.8 | -0.49 | 162.6 | 162.9 | 161.6 | 1554 |
| 1726589700 | 162.4 | 0.3 | 0.19 | 161.5 | 162.9 | 161.5 | 2149 |
| 1726503300 | 162.1 | 1.7 | 1.06 | 161.8 | 162.19999 | 160.5 | 970 |
| 1726244100 | 160.4 | 2.7 | 1.71 | 158.69999 | 160.8 | 158.1 | 2799 |
| 1726157700 | 157.69999 | 3.6 | 2.34 | 156.5 | 158.3 | 155.4 | 1675 |
| 1726071300 | 154.1 | -3.4 | -2.16 | 158.3 | 158.3 | 154.1 | 2028 |
| 1725984900 | 157.5 | 1.7 | 1.09 | 156.4 | 158.1 | 156.19999 | 2092 |
| 1725898500 | 155.8 | -1.2 | -0.76 | 157.3 | 158 | 155.8 | 1693 |
| 1725639300 | 157 | 1.1 | 0.71 | 156 | 161.9 | 155.5 | 1931 |
| 1725552900 | 155.9 | -0.1 | -0.06 | 154 | 157.19999 | 150.3 | 3784 |
| 1725466500 | 156 | -3.5 | -2.19 | 162.69999 | 167.6 | 156 | 4289 |
| 1725380100 | 159.5 | -8.6 | -5.12 | 167.69999 | 168.1 | 156.6 | 9432 |
| 1725293700 | 168.1 | -7.1 | -4.05 | 172.1 | 173 | 167.69999 | 1753 |
| 1725034500 | 175.2 | 1 | 0.57 | 173.6 | 175.2 | 173.3 | 8645 |
| 1724948100 | 174.2 | 2.8 | 1.63 | 170.2 | 174.2 | 168.8 | 4859 |
| 1724861700 | 171.4 | 1.7 | 1.00 | 169.2 | 173.1 | 168.9 | 3113 |
| 1724775300 | 169.7 | -1.8 | -1.05 | 171.5 | 171.9 | 169.1 | 1659 |
| 1724688900 | 171.5 | 2.6 | 1.54 | 168.2 | 171.6 | 168.2 | 2436 |
| 1724429700 | 168.9 | 5.1 | 3.11 | 164.3 | 168.9 | 164.3 | 2515 |
| 1724343300 | 163.8 | -1.2 | -0.73 | 164.4 | 164.5 | 162.3 | 1051 |
| 1724256900 | 165 | 1.3 | 0.79 | 163.69999 | 165 | 163 | 1220 |
| 1724170500 | 163.69999 | -1.4 | -0.85 | 166.3 | 166.4 | 163.69999 | 962 |
| 1724084100 | 165.1 | 0.8 | 0.49 | 164.6 | 165.9 | 163.69999 | 961 |
| 1723824900 | 164.3 | 0.1 | 0.06 | 164.9 | 165 | 163.5 | 628 |
| 1723738500 | 164.19999 | 0.7 | 0.43 | 164 | 165.1 | 161.5 | 1515 |
| 1723652100 | 163.5 | 0.9 | 0.55 | 163.1 | 164 | 161.6 | 1390 |
| 1723565700 | 162.6 | 1.4 | 0.87 | 161 | 162.6 | 160.4 | 1865 |
| 1723479300 | 161.19999 | 1.3 | 0.81 | 159.1 | 161.19999 | 157.8 | 1429 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
