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 | 6.8 | 4.41558441558 | 154 | 162.8 | 150.6 | 351352 | 156.93302758 | DE |
| 4 | -4.2 | -2.54545454545 | 165 | 170 | 150.6 | 840534 | 158.63051885 | DE |
| 12 | -26.2 | -14.0106951872 | 187 | 200 | 150.6 | 540417 | 171.29867723 | DE |
| 26 | -20.4 | -11.2582781457 | 181.2 | 200 | 150.6 | 447053 | 173.56302887 | DE |
| 52 | 6.6 | 4.28015564202 | 154.2 | 200 | 150.6 | 453337 | 170.99854437 | DE |
| 156 | -98.7 | -38.0346820809 | 259.5 | 301 | 122.2 | 570773 | 200.9312272 | DE |
| 260 | -179.2 | -52.7058823529 | 340 | 376 | 122.2 | 619974 | 216.87312513 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 161.4 | 1.4 | 0.88 | 162 | 162.8 | 161.19999 | 145266 |
| 1737048600 | 160 | -1.4 | -0.87 | 160.8 | 162.19999 | 157.8 | 386478 |
| 1736962200 | 161.4 | 5.8 | 3.73 | 151 | 161.4 | 151 | 140901 |
| 1736875800 | 155.6 | 2.8 | 1.83 | 155.8 | 155.8 | 154 | 720377 |
| 1736789400 | 152.8 | 0.6 | 0.39 | 154 | 154 | 150.6 | 363737 |
| 1736530200 | 152.19999 | -3.4 | -2.19 | 155 | 157.19999 | 152.19999 | 551324 |
| 1736443800 | 155.6 | 1.2 | 0.78 | 158 | 158 | 153 | 181749 |
| 1736357400 | 154.4 | -3 | -1.91 | 165.19999 | 165.19999 | 154 | 2867549 |
| 1736271000 | 157.4 | -3.2 | -1.99 | 157 | 162.19999 | 157 | 4138816 |
| 1736184600 | 160.6 | -4.2 | -2.55 | 170 | 170 | 159.8 | 636659 |
| 1735925400 | 164.8 | 3.2 | 1.98 | 162.8 | 166.19999 | 162.6 | 2189563 |
| 1735839000 | 161.6 | -0.4 | -0.25 | 163 | 163.19999 | 161.19999 | 181981 |
| 1735666200 | 162 | 0 | 0.00 | 164.6 | 164.6 | 161.6 | 103455 |
| 1735579800 | 162 | -1.8 | -1.10 | 163.4 | 163.6 | 159.8 | 472001 |
| 1735320600 | 163.8 | -1.2 | -0.73 | 160.4 | 169.4 | 160.4 | 229097 |
| 1735061400 | 165 | 0.4 | 0.24 | 168 | 168 | 164.8 | 63600 |
| 1734975000 | 164.6 | 1.4 | 0.86 | 165 | 165.4 | 163.19999 | 916519 |
| 1734715800 | 163.19999 | -5.2 | -3.09 | 165 | 173 | 162.8 | 1008746 |
| 1734629400 | 168.4 | -1 | -0.59 | 176.6 | 176.6 | 166.4 | 135407 |
| 1734543000 | 169.4 | 0 | 0.00 | 170 | 170 | 166.4 | 1370905 |
| 1734456600 | 169.4 | -3.4 | -1.97 | 174 | 174 | 168.4 | 130253 |
| 1734370200 | 172.8 | -4.8 | -2.70 | 178.2 | 178.2 | 172.8 | 101094 |
| 1734111000 | 177.6 | -0.6 | -0.34 | 181.8 | 181.8 | 176.6 | 73984 |
| 1734024600 | 178.2 | 1.6 | 0.91 | 185 | 185 | 176.2 | 107483 |
| 1733938200 | 176.6 | -1.8 | -1.01 | 179 | 179 | 176.2 | 160771 |
| 1733851800 | 178.4 | 1 | 0.56 | 185 | 185 | 175.2 | 74955 |
| 1733765400 | 177.4 | 0.2 | 0.11 | 180.6 | 180.6 | 177 | 155652 |
| 1733506200 | 177.2 | -0.4 | -0.23 | 184.2 | 184.2 | 176.8 | 124316 |
| 1733419800 | 177.6 | -1 | -0.56 | 178.8 | 180.2 | 175.4 | 173841 |
| 1733333400 | 178.6 | 1.6 | 0.90 | 185 | 185 | 175.4 | 296622 |
| 1733247000 | 177 | -2.2 | -1.23 | 185 | 185 | 176.4 | 196269 |
| 1733160600 | 179.2 | 0.4 | 0.22 | 184 | 184 | 175.4 | 188238 |
| 1732901400 | 178.8 | -0.4 | -0.22 | 170.6 | 180 | 170.6 | 372968 |
| 1732815000 | 179.2 | 2.2 | 1.24 | 185 | 185 | 178 | 101965 |
| 1732728600 | 177 | -2 | -1.12 | 173 | 181.4 | 173 | 1206551 |
| 1732642200 | 179 | -5.6 | -3.03 | 176 | 185 | 176 | 172741 |
| 1732555800 | 184.6 | 4.6 | 2.56 | 180.2 | 185 | 179.4 | 1193462 |
| 1732296600 | 180 | 2 | 1.12 | 170 | 182 | 170 | 615449 |
| 1732210200 | 178 | 0 | 0.00 | 180 | 180 | 173.4 | 106771 |
| 1732123800 | 178 | -1.8 | -1.00 | 180.4 | 180.4 | 172 | 117445 |
| 1732037400 | 179.8 | -2 | -1.10 | 183 | 183 | 179.2 | 133962 |
| 1731951000 | 181.8 | -0.4 | -0.22 | 184 | 184 | 180.6 | 872371 |
| 1731691800 | 182.2 | 2.4 | 1.33 | 185 | 185 | 179.6 | 301022 |
| 1731605400 | 179.8 | 0.2 | 0.11 | 177.2 | 180.4 | 177.2 | 145524 |
| 1731519000 | 179.6 | -3.2 | -1.75 | 182 | 182.6 | 177.8 | 266003 |
| 1731432600 | 182.8 | -5.6 | -2.97 | 196.4 | 196.4 | 182.8 | 172832 |
| 1731346200 | 188.4 | 0.4 | 0.21 | 185 | 191 | 185 | 195225 |
| 1731087000 | 188 | -1.2 | -0.63 | 190 | 190 | 187.4 | 88186 |
| 1731000600 | 189.2 | 0.6 | 0.32 | 199 | 199 | 189.2 | 2564750 |
| 1730914200 | 188.6 | -0.8 | -0.42 | 187 | 191.6 | 187 | 203473 |
| 1730827800 | 189.4 | 0.6 | 0.32 | 198.8 | 198.8 | 188.4 | 102556 |
| 1730741400 | 188.8 | -0.6 | -0.32 | 187 | 192.8 | 187 | 681273 |
| 1730482200 | 189.4 | -3 | -1.56 | 200 | 200 | 189.4 | 115298 |
| 1730395800 | 192.4 | -2 | -1.03 | 200 | 200 | 188.2 | 358104 |
| 1730309400 | 194.4 | 1.4 | 0.73 | 191.8 | 200 | 190.8 | 599973 |
| 1730223000 | 193 | -1 | -0.52 | 197 | 197 | 191.2 | 1298703 |
| 1730136600 | 194 | 0.6 | 0.31 | 187 | 196.4 | 187 | 154504 |
| 1729873800 | 193.4 | 2 | 1.04 | 193 | 194.2 | 191 | 1064704 |
| 1729787400 | 191.4 | 0 | 0.00 | 187 | 193.6 | 187 | 380708 |
| 1729701000 | 191.4 | 1.6 | 0.84 | 193 | 197.2 | 189.8 | 235568 |
| 1729614600 | 189.8 | 0.4 | 0.21 | 188.2 | 190.6 | 187.6 | 191609 |
| 1729528200 | 189.4 | -1.6 | -0.84 | 191 | 191.8 | 187.4 | 493880 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
