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 | 159 | 160 | 158 | 76851 | 159.43488161 | DE |
| 4 | 1 | 0.632911392405 | 158 | 162 | 158 | 186254 | 159.00356114 | DE |
| 12 | 33 | 26.1904761905 | 126 | 167.5 | 122 | 268181 | 157.9422758 | DE |
| 26 | 27.5 | 20.9125475285 | 131.5 | 167.5 | 118.5 | 142850 | 153.06266284 | DE |
| 52 | 8 | 5.29801324503 | 151 | 167.5 | 105 | 100083 | 146.13197992 | DE |
| 156 | 36 | 29.2682926829 | 123 | 185 | 105 | 76669 | 147.29752728 | DE |
| 260 | 43 | 37.0689655172 | 116 | 185 | 71 | 79713 | 130.23865385 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 159 | -1 | -0.63 | 159 | 159.5 | 159 | 187349 |
| 1718901000 | 160 | 1 | 0.63 | 158 | 160 | 158 | 100887 |
| 1718814600 | 159 | -0.25 | -0.16 | 159 | 159 | 159 | 117624 |
| 1718728200 | 159.25 | -0.75 | -0.47 | 160 | 160 | 159 | 64965 |
| 1718641800 | 160 | 0.75 | 0.47 | 159.5 | 160 | 159 | 33043 |
| 1718382600 | 159.25 | 0.25 | 0.16 | 159 | 159.25 | 159 | 67735 |
| 1718296200 | 159 | -1 | -0.63 | 160 | 160 | 159 | 56109 |
| 1718209800 | 160 | 0 | 0.00 | 159.5 | 160 | 159 | 43606 |
| 1718123400 | 160 | 0.75 | 0.47 | 158 | 162 | 158 | 95507 |
| 1718037000 | 159.25 | 0.25 | 0.16 | 159 | 159.5 | 159 | 99305 |
| 1717777800 | 159 | 0 | 0.00 | 159.5 | 162 | 158.5 | 219938 |
| 1717691400 | 159 | 0 | 0.00 | 159.5 | 159.5 | 159 | 18299 |
| 1717605000 | 159 | 0 | 0.00 | 158 | 159.5 | 158 | 142098 |
| 1717518600 | 159 | 0 | 0.00 | 158 | 159.5 | 158 | 1751800 |
| 1717432200 | 159 | 1 | 0.63 | 159 | 161.5 | 159 | 200647 |
| 1717173000 | 158 | -0.75 | -0.47 | 158 | 159.5 | 158 | 257668 |
| 1717086600 | 158.75 | -1 | -0.63 | 160 | 160 | 158.75 | 86232 |
| 1717000200 | 159.75 | 1.25 | 0.79 | 158.5 | 161.5 | 158 | 41970 |
| 1716913800 | 158.5 | 0 | 0.00 | 158 | 162 | 158 | 39288 |
| 1716568200 | 158.5 | 0.5 | 0.32 | 158 | 159 | 158 | 102099 |
| 1716481800 | 158 | -0.5 | -0.32 | 162 | 162 | 158 | 103648 |
| 1716395400 | 158.5 | -1 | -0.63 | 162 | 162 | 158.5 | 75294 |
| 1716309000 | 159.5 | 0.5 | 0.31 | 159 | 160 | 159 | 122006 |
| 1716222600 | 159 | 1 | 0.63 | 158 | 160 | 158 | 122583 |
| 1715963400 | 158 | -1 | -0.63 | 158 | 160 | 158 | 152848 |
| 1715877000 | 159 | -4 | -2.45 | 160.5 | 162 | 158 | 319004 |
| 1715790600 | 163 | 0.5 | 0.31 | 163 | 163 | 163 | 11668 |
| 1715704200 | 162.5 | -0.75 | -0.46 | 164 | 164 | 162.5 | 37658 |
| 1715617800 | 163.25 | 0.25 | 0.15 | 164 | 165.5 | 163.25 | 111058 |
| 1715358600 | 163 | 0.5 | 0.31 | 163 | 167.5 | 162.5 | 128632 |
| 1715272200 | 162.5 | 0.5 | 0.31 | 162 | 163 | 162 | 158393 |
| 1715185800 | 162 | 0 | 0.00 | 162 | 162.5 | 162 | 259475 |
| 1715099400 | 162 | -0.5 | -0.31 | 162 | 163 | 162 | 684209 |
| 1714753800 | 162.5 | 0 | 0.00 | 163 | 164.5 | 162 | 292199 |
| 1714667400 | 162.5 | 1 | 0.62 | 162 | 163 | 162 | 312548 |
| 1714581000 | 161.5 | 0.5 | 0.31 | 160.5 | 162 | 160.5 | 102379 |
| 1714494600 | 161 | 0.5 | 0.31 | 161 | 161.5 | 160.5 | 41177 |
| 1714408200 | 160.5 | -0.75 | -0.47 | 160.5 | 161.5 | 160.5 | 443672 |
| 1714149000 | 161.25 | -0.25 | -0.15 | 161.5 | 161.5 | 161.25 | 34869 |
| 1714062600 | 161.5 | 0.25 | 0.16 | 161 | 162 | 161 | 63505 |
| 1713976200 | 161.25 | 1.25 | 0.78 | 161 | 162 | 161 | 100174 |
| 1713889800 | 160 | 0 | 0.00 | 162 | 162 | 160 | 56544 |
| 1713803400 | 160 | -0.5 | -0.31 | 160.5 | 161 | 160 | 73013 |
| 1713544200 | 160.5 | 0 | 0.00 | 160.5 | 162 | 160.5 | 166180 |
| 1713457800 | 160.5 | 0.5 | 0.31 | 160.5 | 160.5 | 160.5 | 583888 |
| 1713371400 | 160 | -0.5 | -0.31 | 160.5 | 160.5 | 160 | 570984 |
| 1713285000 | 160.5 | 35.5 | 28.40 | 161 | 161.5 | 160 | 5383269 |
| 1713198600 | 125 | -0.5 | -0.40 | 126 | 126 | 124 | 270330 |
| 1712939400 | 125.5 | 2.25 | 1.83 | 125.5 | 125.5 | 124 | 240085 |
| 1712853000 | 123.25 | -1.5 | -1.20 | 125 | 125 | 122.5 | 40114 |
| 1712766600 | 124.75 | 2.75 | 2.25 | 125 | 125 | 122 | 60877 |
| 1712680200 | 122 | -1 | -0.81 | 123 | 123 | 122 | 67924 |
| 1712593800 | 123 | 1 | 0.82 | 124 | 125 | 123 | 44693 |
| 1712334600 | 122 | -1.5 | -1.21 | 122.5 | 122.5 | 122 | 45579 |
| 1712248200 | 123.5 | 0.5 | 0.41 | 124 | 124 | 123.5 | 42503 |
| 1712161800 | 123 | 0 | 0.00 | 124.5 | 125 | 123 | 133151 |
| 1712075400 | 123 | -0.5 | -0.40 | 126 | 126 | 123 | 23180 |
| 1711647000 | 123.5 | -0.75 | -0.60 | 123 | 123.5 | 123 | 47964 |
| 1711560600 | 124.25 | 0.75 | 0.61 | 125 | 126 | 124.25 | 43071 |
| 1711474200 | 123.5 | -3 | -2.37 | 121.5 | 125.5 | 121 | 69911 |
| 1711387800 | 126.5 | 3.25 | 2.64 | 124.5 | 126.5 | 124.5 | 51673 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
