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 | -0.5 | -0.271002710027 | 184.5 | 188 | 182 | 127440 | 183.06278082 | DE |
| 4 | 6 | 3.37078651685 | 178 | 188 | 175.5 | 220066 | 179.24210788 | DE |
| 12 | 7.5 | 4.2492917847 | 176.5 | 193 | 172.5 | 195712 | 180.647876 | DE |
| 26 | 19 | 11.5151515152 | 165 | 193 | 145 | 395932 | 164.36595237 | DE |
| 52 | -7.5 | -3.91644908616 | 191.5 | 194 | 145 | 320759 | 164.99196775 | DE |
| 156 | -6 | -3.15789473684 | 190 | 252 | 145 | 262115 | 191.21037458 | DE |
| 260 | 39 | 26.8965517241 | 145 | 252 | 107 | 245328 | 183.08445551 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 184 | 2 | 1.10 | 184 | 184 | 183 | 146197 |
| 1721406600 | 182 | -2 | -1.09 | 184 | 184 | 182 | 85974 |
| 1721320200 | 184 | 0 | 0.00 | 185.5 | 186.5 | 184 | 147929 |
| 1721233800 | 184 | 2 | 1.10 | 184.5 | 188 | 183 | 91392 |
| 1721147400 | 182 | -1 | -0.55 | 187 | 187 | 182 | 113343 |
| 1721061000 | 183 | -2 | -1.08 | 184.5 | 186 | 183 | 198563 |
| 1720801800 | 185 | 2 | 1.09 | 182.5 | 185 | 182 | 173706 |
| 1720715400 | 183 | 1 | 0.55 | 179.5 | 183 | 179.5 | 155498 |
| 1720629000 | 182 | 2.5 | 1.39 | 179.5 | 182.5 | 179.5 | 252929 |
| 1720542600 | 179.5 | 1.5 | 0.84 | 179 | 179.5 | 179 | 243690 |
| 1720456200 | 178 | 1 | 0.56 | 177 | 179.5 | 177 | 580359 |
| 1720197000 | 177 | 1.5 | 0.85 | 176 | 177 | 176 | 192202 |
| 1720110600 | 175.5 | -0.5 | -0.28 | 176.5 | 176.5 | 175.5 | 150540 |
| 1720024200 | 176 | -0.5 | -0.28 | 177.5 | 177.5 | 176 | 50075 |
| 1719937800 | 176.5 | -0.5 | -0.28 | 176.5 | 176.5 | 176.5 | 125615 |
| 1719851400 | 177 | 0.5 | 0.28 | 177.5 | 177.5 | 175.5 | 72115 |
| 1719592200 | 176.5 | -2 | -1.12 | 176.5 | 179.5 | 176.5 | 542117 |
| 1719505800 | 178.5 | 0 | 0.00 | 179.5 | 179.5 | 178.5 | 233596 |
| 1719419400 | 178.5 | 0 | 0.00 | 179 | 179 | 178.5 | 203428 |
| 1719333000 | 178.5 | 0 | 0.00 | 178.5 | 179 | 176 | 532082 |
| 1719246600 | 178.5 | 0 | 0.00 | 178 | 178.5 | 177.5 | 256166 |
| 1718987400 | 178.5 | 1 | 0.56 | 177.5 | 178.5 | 176 | 188451 |
| 1718901000 | 177.5 | 0.5 | 0.28 | 178 | 178.5 | 177.5 | 51027 |
| 1718814600 | 177 | 1.5 | 0.85 | 175.5 | 179 | 175.5 | 138143 |
| 1718728200 | 175.5 | -0.5 | -0.28 | 176 | 176.5 | 175.5 | 269820 |
| 1718641800 | 176 | -1.5 | -0.85 | 177 | 178 | 175.5 | 204180 |
| 1718382600 | 177.5 | -2.5 | -1.39 | 180 | 180 | 177 | 288470 |
| 1718296200 | 180 | -1.5 | -0.83 | 181 | 181.5 | 180 | 109691 |
| 1718209800 | 181.5 | -0.5 | -0.27 | 182 | 183.5 | 180.5 | 148159 |
| 1718123400 | 182 | 0.5 | 0.28 | 182 | 182.5 | 182 | 233962 |
| 1718037000 | 181.5 | -2 | -1.09 | 185 | 185 | 180 | 179610 |
| 1717777800 | 183.5 | -4 | -2.13 | 187 | 189 | 183.5 | 183331 |
| 1717691400 | 187.5 | -0.5 | -0.27 | 187.5 | 189 | 187.5 | 105382 |
| 1717605000 | 188 | 3.5 | 1.90 | 186.5 | 189 | 186.5 | 95435 |
| 1717518600 | 184.5 | 0.5 | 0.27 | 183.5 | 185.5 | 183.5 | 172137 |
| 1717432200 | 184 | 1 | 0.55 | 185 | 185 | 184 | 196818 |
| 1717173000 | 183 | 0 | 0.00 | 184 | 185 | 183 | 86173 |
| 1717086600 | 183 | 0.5 | 0.27 | 181 | 183 | 181 | 99855 |
| 1717000200 | 182.5 | -0.5 | -0.27 | 184 | 184 | 181 | 77435 |
| 1716913800 | 183 | 1.5 | 0.83 | 181.5 | 183.5 | 172.5 | 421075 |
| 1716568200 | 181.5 | -3.5 | -1.89 | 184 | 184 | 181 | 406182 |
| 1716481800 | 185 | -1 | -0.54 | 185.5 | 185.5 | 182 | 191552 |
| 1716395400 | 186 | 0 | 0.00 | 187 | 187 | 186 | 218538 |
| 1716309000 | 186 | -3.5 | -1.85 | 193 | 193 | 186 | 108491 |
| 1716222600 | 189.5 | 0.5 | 0.26 | 189.5 | 189.5 | 188.5 | 194280 |
| 1715963400 | 189 | -0.5 | -0.26 | 193 | 193 | 187 | 98569 |
| 1715877000 | 189.5 | 4.5 | 2.43 | 186.5 | 189.5 | 186.5 | 229338 |
| 1715790600 | 185 | 0.5 | 0.27 | 185 | 187 | 185 | 149547 |
| 1715704200 | 184.5 | 0 | 0.00 | 184.5 | 186 | 183 | 70559 |
| 1715617800 | 184.5 | -1.5 | -0.81 | 187 | 187.5 | 184.5 | 148103 |
| 1715358600 | 186 | 5 | 2.76 | 181 | 186.5 | 181 | 364111 |
| 1715272200 | 181 | 1 | 0.56 | 179 | 182 | 178 | 356092 |
| 1715185800 | 180 | 3 | 1.69 | 177.5 | 180.5 | 177.5 | 226027 |
| 1715099400 | 177 | 2.5 | 1.43 | 176.5 | 178 | 176 | 164794 |
| 1714753800 | 174.5 | 0.5 | 0.29 | 176 | 176 | 173 | 146007 |
| 1714667400 | 174 | 0.5 | 0.29 | 174.5 | 177.5 | 172.5 | 67563 |
| 1714581000 | 173.5 | 0.5 | 0.29 | 173 | 174.5 | 173 | 170905 |
| 1714494600 | 173 | -3 | -1.70 | 174.5 | 174.5 | 173 | 267975 |
| 1714408200 | 176 | 0.5 | 0.28 | 176.5 | 176.5 | 176 | 122202 |
| 1714149000 | 175.5 | -0.5 | -0.28 | 177 | 177 | 175 | 215337 |
| 1714062600 | 176 | 1 | 0.57 | 176.5 | 176.5 | 176 | 196302 |
| 1713976200 | 175 | -1 | -0.57 | 179 | 179 | 175 | 158713 |
| 1713889800 | 176 | 3 | 1.73 | 171 | 176 | 171 | 286386 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
