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 | -2.2 | -1.30177514793 | 169 | 170.2 | 165.2 | 5420 | 168.37763182 | DE |
| 4 | 3.8 | 2.33128834356 | 163 | 170.6 | 160.4 | 7148 | 165.19860514 | DE |
| 12 | 18.8 | 12.7027027027 | 148 | 173.4 | 147.8 | 7523 | 162.17756809 | DE |
| 26 | 52.6 | 46.0595446585 | 114.2 | 173.4 | 113.6 | 8463 | 145.42347565 | DE |
| 52 | 46.8 | 39 | 120 | 173.4 | 84.4 | 8366 | 123.70506548 | DE |
| 156 | 59.8 | 55.8878504673 | 107 | 173.4 | 84.4 | 9356 | 119.70769951 | DE |
| 260 | 59.8 | 55.8878504673 | 107 | 173.4 | 84.4 | 9356 | 119.70769951 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 166.8 | -1.4 | -0.83 | 167.8 | 168.4 | 165.6 | 4137 |
| 1721320200 | 168.2 | 0.4 | 0.24 | 168.4 | 168.8 | 165.19999 | 5679 |
| 1721233800 | 167.8 | 0.4 | 0.24 | 167 | 169.8 | 166.19999 | 6767 |
| 1721147400 | 167.4 | -1.8 | -1.06 | 168.8 | 168.8 | 166.4 | 3552 |
| 1721061000 | 169.2 | 0.2 | 0.12 | 169 | 170 | 166.4 | 7400 |
| 1720801800 | 169 | -0.8 | -0.47 | 169 | 170.2 | 167.19999 | 3703 |
| 1720715400 | 169.8 | 3.4 | 2.04 | 167 | 170.6 | 166.6 | 6018 |
| 1720629000 | 166.4 | 2.2 | 1.34 | 164.19999 | 166.8 | 164.19999 | 4090 |
| 1720542600 | 164.19999 | -1.8 | -1.08 | 166 | 166.4 | 163.4 | 5065 |
| 1720456200 | 166 | 3.2 | 1.97 | 163 | 166 | 161.4 | 9912 |
| 1720197000 | 162.8 | -3.2 | -1.93 | 166.6 | 166.6 | 162.6 | 6114 |
| 1720110600 | 166 | -0.8 | -0.48 | 167.8 | 168.8 | 165.6 | 5836 |
| 1720024200 | 166.8 | 1.8 | 1.09 | 166 | 168 | 166 | 13041 |
| 1719937800 | 165 | 1.4 | 0.86 | 163.8 | 166 | 162.19999 | 4320 |
| 1719851400 | 163.6 | 1.4 | 0.86 | 165 | 166.4 | 163.6 | 7402 |
| 1719592200 | 162.19999 | -4.6 | -2.76 | 167.8 | 169.4 | 162.19999 | 8139 |
| 1719505800 | 166.8 | 5.6 | 3.47 | 162 | 168 | 161.4 | 8056 |
| 1719419400 | 161.19999 | -3.2 | -1.95 | 165.4 | 166 | 161.19999 | 4870 |
| 1719333000 | 164.4 | 1.4 | 0.86 | 162.6 | 166.19999 | 162.6 | 6396 |
| 1719246600 | 163 | 1.4 | 0.87 | 162 | 164.8 | 161.8 | 8524 |
| 1718987400 | 161.6 | -1.2 | -0.74 | 163 | 163.4 | 160.4 | 18069 |
| 1718901000 | 162.8 | 3.6 | 2.26 | 160.4 | 164.4 | 160 | 6670 |
| 1718814600 | 159.19999 | -2.6 | -1.61 | 162.8 | 162.8 | 158.8 | 4570 |
| 1718728200 | 161.8 | 1.6 | 1.00 | 161 | 162.4 | 160.8 | 7695 |
| 1718641800 | 160.19999 | 3.4 | 2.17 | 156.8 | 160.6 | 156.8 | 3888 |
| 1718382600 | 156.8 | -2.4 | -1.51 | 158.8 | 160.8 | 154.4 | 12382 |
| 1718296200 | 159.19999 | 0.4 | 0.25 | 158.8 | 161.19999 | 158.6 | 6780 |
| 1718209800 | 158.8 | 1.8 | 1.15 | 156.19999 | 159.4 | 156.19999 | 4818 |
| 1718123400 | 157 | -1.2 | -0.76 | 158.4 | 158.8 | 155.4 | 10456 |
| 1718037000 | 158.19999 | 0 | 0.00 | 157.6 | 158.6 | 156.8 | 15086 |
| 1717777800 | 158.19999 | -2 | -1.25 | 160.19999 | 161 | 157.4 | 5428 |
| 1717691400 | 160.19999 | -1.6 | -0.99 | 160.6 | 162.6 | 159.8 | 6947 |
| 1717605000 | 161.8 | 1.6 | 1.00 | 160.8 | 162.8 | 160.8 | 4034 |
| 1717518600 | 160.19999 | -3.4 | -2.08 | 163.4 | 164.19999 | 159 | 11215 |
| 1717432200 | 163.6 | 0.8 | 0.49 | 163 | 166.8 | 163 | 7334 |
| 1717173000 | 162.8 | -0.8 | -0.49 | 163.6 | 165.6 | 162.4 | 20050 |
| 1717086600 | 163.6 | -1.4 | -0.85 | 162.19999 | 166.19999 | 158 | 9697 |
| 1717000200 | 165 | -0.8 | -0.48 | 165.8 | 166.8 | 164.6 | 5063 |
| 1716913800 | 165.8 | -4.2 | -2.47 | 170.6 | 170.6 | 165 | 8836 |
| 1716827400 | 170 | -1.4 | -0.82 | 172.2 | 173.4 | 169 | 10283 |
| 1716568200 | 171.4 | 3 | 1.78 | 167.6 | 171.4 | 166.4 | 10939 |
| 1716481800 | 168.4 | 1.4 | 0.84 | 166.8 | 169.6 | 166.19999 | 7809 |
| 1716395400 | 167 | -1 | -0.60 | 168 | 169.2 | 165.6 | 6952 |
| 1716309000 | 168 | 2 | 1.20 | 165.19999 | 169 | 165.19999 | 9164 |
| 1716222600 | 166 | -0.2 | -0.12 | 167.19999 | 167.19999 | 164.8 | 4215 |
| 1715963400 | 166.19999 | 1.2 | 0.73 | 164.8 | 167.6 | 164.6 | 7364 |
| 1715877000 | 165 | 1.2 | 0.73 | 164.19999 | 166 | 163.6 | 7726 |
| 1715790600 | 163.8 | 2 | 1.24 | 162 | 166.19999 | 161.19999 | 16494 |
| 1715704200 | 161.8 | 7.6 | 4.93 | 154.4 | 162.6 | 151.4 | 17364 |
| 1715617800 | 154.19999 | -1.2 | -0.77 | 155.4 | 155.6 | 153.4 | 6678 |
| 1715358600 | 155.4 | -0.8 | -0.51 | 157 | 157 | 155.19999 | 4509 |
| 1715272200 | 156.19999 | 2 | 1.30 | 154.6 | 156.8 | 154 | 5094 |
| 1715185800 | 154.19999 | -0.4 | -0.26 | 154.8 | 155 | 152.6 | 6864 |
| 1715099400 | 154.6 | 4.6 | 3.07 | 150 | 154.6 | 150 | 9194 |
| 1715013000 | 150 | 1.4 | 0.94 | 149.19999 | 150.19999 | 149 | 4131 |
| 1714753800 | 148.6 | -0.8 | -0.54 | 149.4 | 150 | 148.6 | 3897 |
| 1714667400 | 149.4 | 0 | 0.00 | 149.6 | 150.4 | 148.6 | 5224 |
| 1714494600 | 149.4 | -1.6 | -1.06 | 150 | 151.19999 | 149.4 | 6677 |
| 1714408200 | 151 | 1.4 | 0.94 | 150 | 151 | 148.6 | 10789 |
| 1714149000 | 149.6 | 3.2 | 2.19 | 148 | 149.8 | 147.8 | 5972 |
| 1714062600 | 146.4 | -0.8 | -0.54 | 147.4 | 148.6 | 145.6 | 4583 |
| 1713976200 | 147.19999 | 0.2 | 0.14 | 147.6 | 148 | 146.19999 | 3265 |
| 1713889800 | 147 | 1.8 | 1.24 | 145.4 | 148 | 145 | 4224 |
| 1713803400 | 145.19999 | 0.8 | 0.55 | 145 | 147 | 145 | 5260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
