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 | 0.91 | 0.587021029545 | 155.02 | 160.99 | 154.24 | 125268 | 157.49817575 | DE |
| 4 | 8.43 | 5.71525423729 | 147.5 | 160.99 | 142.2 | 115306 | 155.34761498 | DE |
| 12 | 11.31 | 7.82049509058 | 144.62 | 162 | 136.48 | 136166 | 146.68582935 | DE |
| 26 | 32.83 | 26.6693744923 | 123.1 | 166.85 | 120.77 | 106388 | 146.24309044 | DE |
| 52 | 56.59 | 56.9659754379 | 99.34 | 166.85 | 1.092 | 96380 | 133.74332646 | DE |
| 156 | 64.83 | 71.1635565313 | 91.1 | 166.85 | 1.092 | 91191 | 131.26517831 | DE |
| 260 | 64.83 | 71.1635565313 | 91.1 | 166.85 | 1.092 | 91191 | 131.26517831 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721196900 | 156.02 | -3.48 | -2.18 | 160.11 | 160.11 | 156 | 204614 |
| 1721110500 | 159.5 | 0.81 | 0.51 | 160.11 | 160.11 | 158.88999 | 90403 |
| 1721024100 | 158.695 | 0.01 | 0.01 | 160.99 | 160.99 | 158.585 | 72940 |
| 1720764900 | 158.68 | 1.87 | 1.19 | 160 | 160.26 | 157.631 | 201418 |
| 1720678500 | 156.81 | 1.97 | 1.27 | 157.49 | 157.86 | 156.33 | 95944 |
| 1720592100 | 154.84 | -1.92 | -1.22 | 155.02 | 156.82 | 154.24 | 165633 |
| 1720505700 | 156.76 | 2.94 | 1.91 | 154.28 | 158.035 | 154.19999 | 76383 |
| 1720419300 | 153.82 | -1.75 | -1.12 | 153.9 | 154.53 | 152.34 | 22004 |
| 1720160100 | 155.57 | -1.71 | -1.09 | 156.91999 | 157.6 | 155.07 | 32161 |
| 1720073700 | 157.28 | 2.34 | 1.51 | 156.47 | 157.38999 | 154 | 149579 |
| 1719987300 | 154.94 | 1.15 | 0.75 | 154.41 | 155.58 | 153.71 | 26097 |
| 1719900900 | 153.79 | -2.07 | -1.33 | 153.47999 | 156.33099 | 152.72 | 104838 |
| 1719814500 | 155.86 | -2.78 | -1.75 | 156.25 | 159.25 | 155.52 | 145571 |
| 1719555300 | 158.63999 | 1.16 | 0.74 | 159.41 | 160.52 | 158.53 | 148814 |
| 1719468900 | 157.47999 | 2.81 | 1.82 | 153.19 | 157.66999 | 153.19 | 121243 |
| 1719382500 | 154.66999 | 0.14 | 0.09 | 155.1 | 156.65 | 154 | 108504 |
| 1719296100 | 154.53 | -1.87 | -1.20 | 155.47999 | 155.595 | 153.57 | 193569 |
| 1719209700 | 156.4 | 4.84 | 3.19 | 156.75 | 157 | 150.984 | 61548 |
| 1718950500 | 151.56 | 0.92 | 0.61 | 150.88 | 151.88999 | 149.43 | 323784 |
| 1718864100 | 150.63999 | 2.37 | 1.60 | 148.5 | 150.83 | 148.12 | 84134 |
| 1718777700 | 148.27 | 6.12 | 4.31 | 147.5 | 148.93 | 142.19999 | 81543 |
| 1718691300 | 142.15 | 1.68 | 1.20 | 141.69 | 143.18 | 140.53 | 84983 |
| 1718604900 | 140.47 | -1.23 | -0.87 | 141.72 | 142.88 | 140 | 94305 |
| 1718345700 | 141.69999 | -0.42 | -0.30 | 141.5 | 142.04 | 139.06299 | 206196 |
| 1718259300 | 142.12 | -2.91 | -2.01 | 143.37 | 143.87 | 142 | 92918 |
| 1718172900 | 145.03 | -1.75 | -1.19 | 145.01 | 146.31 | 144.6 | 36045 |
| 1718086500 | 146.78 | -2.72 | -1.82 | 146.19 | 147.25 | 145.79 | 68453 |
| 1717740900 | 149.5 | -0.54 | -0.36 | 150 | 151 | 149.22999 | 90937 |
| 1717654500 | 150.04 | 4.44 | 3.05 | 149.04 | 150.4 | 147.76 | 32439 |
| 1717568100 | 145.6 | 0.58 | 0.40 | 146.75 | 146.75 | 144.88 | 207166 |
| 1717481700 | 145.02 | -0.97 | -0.66 | 146.51 | 147.11 | 144.58 | 83424 |
| 1717395300 | 145.99 | 4.13 | 2.91 | 147.4 | 147.4 | 143.383 | 306644 |
| 1717136100 | 141.86 | -0.31 | -0.22 | 141.5 | 142.24 | 139.77 | 221975 |
| 1717049700 | 142.16999 | -0.56 | -0.39 | 140.71 | 142.94999 | 140.32 | 101990 |
| 1716963300 | 142.72999 | -1.03 | -0.72 | 141.62 | 143.88 | 141.62 | 159120 |
| 1716876900 | 143.76 | -0.32 | -0.22 | 145.36 | 145.36 | 143.22 | 57435 |
| 1716790500 | 144.08 | 1.1 | 0.77 | 145.59 | 145.59 | 142.91999 | 82207 |
| 1716531300 | 142.97999 | -1.39 | -0.96 | 142.59 | 143.58 | 142.27099 | 70245 |
| 1716444900 | 144.37 | -0.16 | -0.11 | 143.74 | 144.96 | 143.62 | 76831 |
| 1716358500 | 144.53 | 3.45 | 2.45 | 144.56 | 145.04 | 143.44 | 44000 |
| 1716272100 | 141.08 | 0.19 | 0.13 | 141.01 | 142 | 138.995 | 153248 |
| 1716185700 | 140.88999 | -0.54 | -0.38 | 139.3 | 142.35499 | 138.991 | 305147 |
| 1715926500 | 141.43 | -3.16 | -2.19 | 142.22 | 142.615 | 140.46 | 368343 |
| 1715840100 | 144.59 | 2.1 | 1.48 | 143.5 | 145.53 | 141.368 | 212144 |
| 1715753700 | 142.485 | 2.08 | 1.48 | 141.01 | 143.94 | 139.935 | 245836 |
| 1715667300 | 140.41 | 1.45 | 1.04 | 139.27 | 141.68 | 138.13 | 109503 |
| 1715580900 | 138.96 | -2.31 | -1.64 | 139.8 | 140.12 | 137.29 | 245962 |
| 1715321700 | 141.27 | -8.12 | -5.44 | 139.01 | 142.26 | 136.47999 | 250483 |
| 1715235300 | 149.38999 | -0.04 | -0.03 | 148.38999 | 162 | 146.83699 | 156047 |
| 1715148900 | 149.43 | 2.86 | 1.95 | 150.88999 | 150.88999 | 147.8 | 140089 |
| 1715062500 | 146.57 | 5.06 | 3.58 | 144.8 | 146.86 | 141.51 | 126523 |
| 1714976100 | 141.51 | 1.49 | 1.06 | 140.78 | 141.94 | 140 | 69821 |
| 1714716900 | 140.02 | 0.27 | 0.19 | 140.44 | 140.72 | 138.5 | 207777 |
| 1714630500 | 139.75 | 1.09 | 0.79 | 137.72 | 140.82 | 137.31299 | 94924 |
| 1714544100 | 138.66 | -2.93 | -2.07 | 137.08 | 139.13 | 137.08 | 79301 |
| 1714457700 | 141.59 | 1.4 | 1.00 | 141.62 | 141.9 | 139.327 | 83288 |
| 1714371300 | 140.19 | -2.21 | -1.55 | 141.31 | 141.5 | 139.18 | 138011 |
| 1714112100 | 142.4 | -4.07 | -2.78 | 144 | 144.775 | 141.733 | 134646 |
| 1713939300 | 146.47 | 5.27 | 3.73 | 144.62 | 147.04499 | 142.51499 | 353109 |
| 1713852900 | 141.19999 | -0.31 | -0.22 | 140.88999 | 142.91 | 137.93 | 145438 |
| 1713766500 | 141.51 | 4.36 | 3.18 | 137.8 | 141.69 | 135.69 | 220501 |
| 1713507300 | 137.15 | -2.19 | -1.57 | 138.05 | 138.76 | 136.07499 | 84763 |
| 1713420900 | 139.34 | -2.12 | -1.50 | 138.72999 | 139.97999 | 137.416 | 136173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
