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 | -5.7 | -3.29765692797 | 172.85 | 172.85 | 160 | 17572328 | 165.21824057 | DE |
| 4 | 6.3 | 3.91669257072 | 160.85 | 180.3 | 159.9 | 16031080 | 171.09292924 | DE |
| 12 | -11.6 | -6.48951048951 | 178.75 | 187.45 | 159.9 | 16510155 | 173.1320721 | DE |
| 26 | 11.65 | 7.49196141479 | 155.5 | 187.45 | 141.4 | 17547131 | 166.2170085 | DE |
| 52 | 17.95 | 12.0308310992 | 149.2 | 187.45 | 137.5 | 16894983 | 160.47457677 | DE |
| 156 | -0.63 | -0.375491715342 | 167.78 | 193.7 | 90.48 | 21190366 | 149.23100749 | DE |
| 260 | -276.45 | -62.319657349 | 443.6 | 684 | 88.74 | 23333237 | 178.38267762 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 167.15 | 2.3 | 1.40 | 164.75 | 167.19999 | 163.94999 | 10330624 |
| 1721925000 | 164.85 | 1.55 | 0.95 | 160.75 | 165.15 | 160 | 14271566 |
| 1721838600 | 163.3 | -1.6 | -0.97 | 165.19999 | 169.3 | 162.35 | 18197880 |
| 1721752200 | 164.9 | 0.7 | 0.43 | 164.9 | 166 | 163.25 | 11629866 |
| 1721665800 | 164.19999 | -5.8 | -3.41 | 165 | 168.45 | 162.05 | 28516647 |
| 1721406600 | 170 | -3.85 | -2.21 | 172.85 | 172.85 | 168.1 | 15245682 |
| 1721320200 | 173.85 | -0.15 | -0.09 | 174 | 175.15 | 172.75 | 8036510 |
| 1721233800 | 174 | 1.1 | 0.64 | 172.85 | 174.9 | 172.25 | 12359767 |
| 1721147400 | 172.9 | -2.2 | -1.26 | 173.7 | 173.9 | 171.6 | 12531961 |
| 1721061000 | 175.1 | 1.1 | 0.63 | 173 | 175.6 | 171.8 | 10538540 |
| 1720801800 | 174 | -3.9 | -2.19 | 177.05 | 177.8 | 171.55 | 26196582 |
| 1720715400 | 177.9 | -0.1 | -0.06 | 178.8 | 180.25 | 171.85 | 30141842 |
| 1720629000 | 178 | 5.1 | 2.95 | 177.6 | 180.3 | 176.75 | 18152983 |
| 1720542600 | 172.9 | -3.2 | -1.82 | 176.1 | 177.2 | 172.55 | 15957345 |
| 1720456200 | 176.1 | 3.4 | 1.97 | 172.2 | 177.6 | 171.3 | 15213528 |
| 1720197000 | 172.7 | -1.95 | -1.12 | 175.1 | 176.1 | 172.7 | 10931413 |
| 1720110600 | 174.65 | 1.3 | 0.75 | 173.65 | 176.2 | 172.55 | 11852280 |
| 1720024200 | 173.35 | 9.05 | 5.51 | 165.25 | 173.4 | 164.35 | 28589612 |
| 1719937800 | 164.3 | 0.4 | 0.24 | 163.19999 | 167.1 | 162.35 | 11898291 |
| 1719851400 | 163.9 | 1.65 | 1.02 | 164.8 | 166.25 | 162.9 | 10953486 |
| 1719592200 | 162.25 | 1.35 | 0.84 | 160.85 | 163.55 | 159.9 | 9405817 |
| 1719505800 | 160.9 | -2.95 | -1.80 | 165.55 | 165.55 | 160.9 | 9585095 |
| 1719419400 | 163.85 | -4.35 | -2.59 | 168.9 | 169.65 | 163 | 22487631 |
| 1719333000 | 168.2 | -3.35 | -1.95 | 170.5 | 171.5 | 167.3 | 10290670 |
| 1719246600 | 171.55 | 2.5 | 1.48 | 169.6 | 171.65 | 168.75 | 10207191 |
| 1718987400 | 169.05 | -2.15 | -1.26 | 170.6 | 171.25 | 167.5 | 45808010 |
| 1718901000 | 171.2 | 1.15 | 0.68 | 169.55 | 171.7 | 167.75 | 10389852 |
| 1718814600 | 170.05 | 2 | 1.19 | 167.44999 | 171 | 167.44999 | 8326016 |
| 1718728200 | 168.05 | 3.05 | 1.85 | 166.65 | 168.4 | 166.15 | 12226137 |
| 1718641800 | 165 | 1.5 | 0.92 | 164.9 | 166.1 | 162.94999 | 15321266 |
| 1718382600 | 163.5 | -3.55 | -2.13 | 167.15 | 167.15 | 162.85 | 18869869 |
| 1718296200 | 167.05 | -2.75 | -1.62 | 169.15 | 169.2 | 166.35 | 7910802 |
| 1718209800 | 169.8 | 2.65 | 1.59 | 167.8 | 170.45 | 167 | 8605108 |
| 1718123400 | 167.15 | -1 | -0.59 | 169.25 | 170 | 165.94999 | 9444928 |
| 1718037000 | 168.15 | -2.4 | -1.41 | 169.3 | 170.1 | 167.95 | 9790140 |
| 1717777800 | 170.55 | -1.85 | -1.07 | 172.8 | 173.75 | 170.3 | 8243871 |
| 1717691400 | 172.4 | -1.85 | -1.06 | 174.5 | 175.55 | 172.4 | 10928149 |
| 1717605000 | 174.25 | -0.95 | -0.54 | 176.15 | 177 | 172.8 | 11796098 |
| 1717518600 | 175.2 | 0 | 0.00 | 174.8 | 176.45 | 172.95 | 11094265 |
| 1717432200 | 175.2 | 3.8 | 2.22 | 173.8 | 176.1 | 172.4 | 13587559 |
| 1717173000 | 171.4 | 1.15 | 0.68 | 170.3 | 173.5 | 170.25 | 15636381 |
| 1717086600 | 170.25 | 1.35 | 0.80 | 169.85 | 171.55 | 169.35 | 12310833 |
| 1717000200 | 168.9 | -4.8 | -2.76 | 169.85 | 170.15 | 167.25 | 29002240 |
| 1716913800 | 173.7 | 0.95 | 0.55 | 174.1 | 176.85 | 172.2 | 10862957 |
| 1716568200 | 172.75 | 0.75 | 0.44 | 171.55 | 173.2 | 170.4 | 8203428 |
| 1716481800 | 172 | -2.9 | -1.66 | 175.5 | 176 | 171.8 | 16159374 |
| 1716395400 | 174.9 | 1.35 | 0.78 | 173.3 | 174.9 | 173.3 | 28989576 |
| 1716309000 | 173.55 | -2.85 | -1.62 | 175.4 | 176.15 | 173.15 | 13537974 |
| 1716222600 | 176.4 | -1.2 | -0.68 | 178.5 | 179.2 | 176.4 | 8010298 |
| 1715963400 | 177.6 | 0.65 | 0.37 | 177.25 | 179.35 | 176.6 | 14681995 |
| 1715877000 | 176.95 | -5.1 | -2.80 | 182.45 | 182.8 | 176.7 | 25333840 |
| 1715790600 | 182.05 | -2.05 | -1.11 | 184.6 | 185.15 | 181.95 | 16592429 |
| 1715704200 | 184.1 | -2.35 | -1.26 | 186.85 | 187.45 | 184.1 | 25727516 |
| 1715617800 | 186.45 | 5.25 | 2.90 | 181.95 | 186.45 | 181.95 | 20580441 |
| 1715358600 | 181.2 | -1.6 | -0.88 | 184.45 | 186 | 181.2 | 37062995 |
| 1715272200 | 182.8 | -1.2 | -0.65 | 183.1 | 184 | 181.15 | 24188309 |
| 1715185800 | 184 | 6.6 | 3.72 | 178.35 | 184.4 | 178.35 | 26066931 |
| 1715099400 | 177.4 | -1.25 | -0.70 | 183.05 | 184.5 | 173.9 | 32969675 |
| 1714753800 | 178.65 | 0.35 | 0.20 | 178.75 | 181.2 | 177.5 | 16137520 |
| 1714667400 | 178.3 | 5.25 | 3.03 | 174.65 | 178.45 | 174.25 | 32624342 |
| 1714581000 | 173.05 | -2.05 | -1.17 | 174.7 | 175.65 | 172.45 | 3885905 |
| 1714494600 | 175.1 | -2.1 | -1.19 | 177 | 177 | 174.5 | 9780357 |
| 1714408200 | 177.2 | 0.9 | 0.51 | 176.85 | 177.4 | 174.25 | 14484405 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
