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 | -7.65 | -2.58315043053 | 296.15 | 323.7 | 273.05 | 13173 | 296.08042208 | DE |
| 4 | 94.12 | 48.4206194053 | 194.38 | 323.7 | 162.2 | 11563 | 266.57824604 | DE |
| 12 | 124.24 | 75.6361865335 | 164.26 | 323.7 | 136 | 5490 | 237.65618379 | DE |
| 26 | 70.5 | 32.3394495413 | 218 | 323.7 | 136 | 4328 | 226.31893708 | DE |
| 52 | 184.68 | 177.884800616 | 103.82 | 323.7 | 102.42 | 5995 | 197.21960473 | DE |
| 156 | 227.55 | 373.338802297 | 60.95 | 323.7 | 30 | 3848 | 152.50930057 | DE |
| 260 | 227.55 | 373.338802297 | 60.95 | 323.7 | 30 | 3848 | 152.50930057 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 290.64999 | -1.2 | -0.41 | 289.25 | 293 | 276.85 | 10228 |
| 1732208100 | 291.85 | -4.25 | -1.44 | 310.85 | 317 | 275 | 13425 |
| 1732121700 | 296.1 | -6.55 | -2.16 | 307.8 | 323.7 | 296.1 | 16615 |
| 1732035300 | 302.64999 | 4.5 | 1.51 | 309 | 310.25 | 299 | 13119 |
| 1731948900 | 298.14999 | 19.8 | 7.11 | 296.14999 | 299.89999 | 273.05 | 12478 |
| 1731689700 | 278.35 | 12.5 | 4.70 | 260.85 | 279.7 | 259.35 | 6077 |
| 1731603300 | 265.85 | -32.35 | -10.85 | 280 | 284.6 | 259.95 | 12940 |
| 1731516900 | 298.2 | 5.6 | 1.91 | 289.89999 | 313.55 | 287.6 | 12113 |
| 1731430500 | 292.6 | -6.55 | -2.19 | 322 | 323.55 | 280.7 | 28282 |
| 1731344100 | 299.14999 | 51.35 | 20.72 | 277.14999 | 301.5 | 270 | 31416 |
| 1731084900 | 247.8 | 13.25 | 5.65 | 235.15 | 254 | 235.15 | 7800 |
| 1730998500 | 234.55 | 12.6 | 5.68 | 223.55 | 237.5 | 223.55 | 13216 |
| 1730912100 | 221.95 | 42.89 | 23.95 | 200 | 222.1 | 190 | 18767 |
| 1730825700 | 179.06 | 16.86 | 10.39 | 170 | 179.42 | 169 | 3848 |
| 1730739300 | 162.19999 | -9.82 | -5.71 | 166.13999 | 166.94 | 162.19999 | 2541 |
| 1730480100 | 172.02 | -3.38 | -1.93 | 166.68 | 175 | 165.19999 | 4291 |
| 1730393700 | 175.4 | -25.6 | -12.74 | 185.56 | 191.98 | 175.4 | 6644 |
| 1730307300 | 201 | -3.65 | -1.78 | 202.95 | 203.3 | 193.76 | 3380 |
| 1730220900 | 204.65 | 6.85 | 3.46 | 206.4 | 207.45 | 199.7 | 9238 |
| 1730134500 | 197.8 | 2.76 | 1.42 | 194.38 | 201 | 194 | 4841 |
| 1729871700 | 195.04 | 5.4 | 2.85 | 191.54 | 197.04 | 190.54 | 3431 |
| 1729785300 | 189.64 | 3 | 1.61 | 188.82 | 193.4 | 187.56 | 6406 |
| 1729698900 | 186.64 | -9.56 | -4.87 | 194.28 | 194.28 | 186.48 | 5267 |
| 1729612500 | 196.2 | 2.82 | 1.46 | 196.64 | 199.6 | 192 | 4963 |
| 1729526100 | 193.38 | -5.64 | -2.83 | 206.5 | 207.1 | 192.2 | 3225 |
| 1729266900 | 199.02 | 8.02 | 4.20 | 193.84 | 199.7 | 190.86 | 3297 |
| 1729180500 | 191 | 0.36 | 0.19 | 193 | 194.2 | 186 | 4415 |
| 1729094100 | 190.64 | 11.52 | 6.43 | 180.96 | 190.9 | 180.56 | 3701 |
| 1729007700 | 179.12 | 3.4 | 1.93 | 179.06 | 187 | 174.94 | 5563 |
| 1728921300 | 175.72 | 15.72 | 9.83 | 166.63999 | 177 | 161.82 | 6740 |
| 1728662100 | 160 | 9.78 | 6.51 | 151 | 160 | 151 | 1122 |
| 1728575700 | 150.22 | -4.06 | -2.63 | 153.78 | 153.8 | 149.24 | 964 |
| 1728489300 | 154.28 | 2.62 | 1.73 | 152.84 | 154.4 | 152 | 728 |
| 1728402900 | 151.66 | -4.76 | -3.04 | 150.5 | 154.6 | 150.5 | 1127 |
| 1728316500 | 156.41999 | 4.24 | 2.79 | 159.6 | 160 | 155 | 1216 |
| 1728057300 | 152.18 | 4.3 | 2.91 | 149.22 | 154.4 | 148.5 | 1213 |
| 1727970900 | 147.88 | -2.06 | -1.37 | 150.02 | 150.02 | 147.08 | 1775 |
| 1727884500 | 149.94 | 2.52 | 1.71 | 147.44 | 149.94 | 146.69999 | 2161 |
| 1727798100 | 147.41999 | -15.34 | -9.42 | 162.94 | 163.18 | 147.41999 | 2453 |
| 1727711700 | 162.76 | -3.7 | -2.22 | 166.63999 | 167.19999 | 160.36 | 4255 |
| 1727452500 | 166.46 | 6.66 | 4.17 | 162.46 | 167.69999 | 161.5 | 3229 |
| 1727366100 | 159.8 | 6.7 | 4.38 | 153.5 | 159.8 | 152.5 | 2360 |
| 1727279700 | 153.1 | 3.1 | 2.07 | 151.66 | 155 | 151.06 | 280 |
| 1727193300 | 150 | -3.74 | -2.43 | 154 | 154.52 | 147.5 | 1160 |
| 1727106900 | 153.74 | 4.22 | 2.82 | 155.5 | 156 | 152.88 | 766 |
| 1726847700 | 149.52 | -7.66 | -4.87 | 153.04 | 153.08 | 149.5 | 2996 |
| 1726761300 | 157.18 | 11.06 | 7.57 | 150.97999 | 157.24 | 150.66 | 3221 |
| 1726674900 | 146.12 | -4.54 | -3.01 | 147.74 | 147.94 | 144 | 812 |
| 1726588500 | 150.66 | 4.4 | 3.01 | 146.4 | 150.66 | 146.32 | 1022 |
| 1726502100 | 146.26 | -3.54 | -2.36 | 145.54 | 146.62 | 140.6 | 1124 |
| 1726242900 | 149.8 | 4.34 | 2.98 | 146.88 | 149.8 | 145.96 | 1074 |
| 1726156500 | 145.46 | 6.42 | 4.62 | 144.62 | 146.63999 | 143.1 | 892 |
| 1726070100 | 139.04 | -1.9 | -1.35 | 139.26 | 140.6 | 136.8 | 1108 |
| 1725983700 | 140.94 | 3.34 | 2.43 | 140.34 | 141.69999 | 136.63999 | 2158 |
| 1725897300 | 137.6 | -0.68 | -0.49 | 137.38 | 142 | 136 | 2499 |
| 1725638100 | 138.28 | -6.48 | -4.48 | 144.44 | 148 | 137.82 | 1485 |
| 1725551700 | 144.76 | -4.84 | -3.24 | 146.72 | 149.24 | 144.19999 | 1970 |
| 1725465300 | 149.6 | -9.62 | -6.04 | 150.69999 | 153.28 | 145.69999 | 2281 |
| 1725378900 | 159.22 | -8.32 | -4.97 | 166.84 | 167 | 158 | 2246 |
| 1725292500 | 167.54 | 2.88 | 1.75 | 164.26 | 167.54 | 161.86 | 1452 |
| 1725033300 | 164.66 | -11.54 | -6.55 | 171.5 | 172.36 | 164.66 | 1164 |
| 1724946900 | 176.2 | 5.62 | 3.29 | 171.14 | 177 | 171.14 | 1402 |
| 1724860500 | 170.58 | -5.42 | -3.08 | 173.84 | 176.74 | 170 | 2205 |
| 1724774100 | 176 | -9.6 | -5.17 | 181.8 | 182.74 | 175 | 753 |
| 1724687700 | 185.6 | 1.96 | 1.07 | 190 | 190.4 | 183.5 | 1132 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
