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 | -4.2 | -2.37154150198 | 177.1 | 179.3 | 171.2 | 1592762 | 174.44728209 | DE |
| 4 | -11.2 | -6.08365019011 | 184.1 | 186.7 | 171.2 | 1436588 | 178.42863476 | DE |
| 12 | -12.3 | -6.64146868251 | 185.2 | 211 | 171.2 | 1428583 | 188.00641678 | DE |
| 26 | -10.9 | -5.93035908596 | 183.8 | 211 | 170.4 | 1919873 | 187.91947871 | DE |
| 52 | 42.9 | 33 | 130 | 211 | 122.5 | 1976906 | 169.66841164 | DE |
| 156 | -132.1 | -43.3114754098 | 305 | 345 | 111.25 | 2199921 | 203.61700107 | DE |
| 260 | -167.4 | -49.1918895093 | 340.3 | 470.4 | 101.15 | 2852511 | 266.5386933 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719592200 | 172.9 | -1.5 | -0.86 | 174 | 175.6 | 171.7 | 887456 |
| 1719505800 | 174.4 | -0.2 | -0.11 | 178.2 | 178.2 | 172.6 | 1106353 |
| 1719419400 | 174.6 | -1.8 | -1.02 | 177.5 | 179.3 | 173.8 | 2487147 |
| 1719333000 | 176.4 | 0.5 | 0.28 | 177.5 | 177.5 | 174.3 | 684117 |
| 1719246600 | 175.9 | 2.4 | 1.38 | 175 | 176.4 | 171.2 | 761857 |
| 1718987400 | 173.5 | -3 | -1.70 | 177.1 | 177.6 | 172.4 | 2924337 |
| 1718901000 | 176.5 | -0.7 | -0.40 | 177.8 | 179.6 | 176 | 999231 |
| 1718814600 | 177.2 | -0.5 | -0.28 | 177.7 | 178.9 | 176.6 | 981367 |
| 1718728200 | 177.7 | 4 | 2.30 | 175.3 | 178.8 | 174.9 | 956072 |
| 1718641800 | 173.7 | -4.3 | -2.42 | 177.7 | 178.6 | 173.7 | 612377 |
| 1718382600 | 178 | 0.8 | 0.45 | 176.9 | 178 | 173.8 | 885818 |
| 1718296200 | 177.2 | -4.3 | -2.37 | 180.4 | 181 | 177.1 | 838563 |
| 1718209800 | 181.5 | 5 | 2.83 | 176.2 | 182.7 | 175.7 | 1205723 |
| 1718123400 | 176.5 | -1.5 | -0.84 | 179.8 | 180 | 176.3 | 3209472 |
| 1718037000 | 178 | -3.2 | -1.77 | 178.5 | 180 | 177.2 | 932705 |
| 1717777800 | 181.2 | -1.2 | -0.66 | 183 | 183 | 177.9 | 1355962 |
| 1717691400 | 182.4 | -1.9 | -1.03 | 185 | 186.7 | 182 | 886313 |
| 1717605000 | 184.3 | -0.2 | -0.11 | 185.3 | 185.6 | 183.7 | 694778 |
| 1717518600 | 184.5 | 2.4 | 1.32 | 180 | 185.5 | 180 | 1087398 |
| 1717432200 | 182.1 | -0.5 | -0.27 | 183.8 | 186.5 | 182 | 1536737 |
| 1717173000 | 182.6 | -0.1 | -0.05 | 184.1 | 184.9 | 176.5 | 4585423 |
| 1717086600 | 182.7 | -1.3 | -0.71 | 184 | 186.4 | 181.2 | 2499987 |
| 1717000200 | 184 | -23 | -11.11 | 198 | 198 | 184 | 5278413 |
| 1716913800 | 207 | 1.8 | 0.88 | 205.2 | 210 | 204.6 | 899761 |
| 1716568200 | 205.2 | 0.6 | 0.29 | 204 | 205.8 | 204 | 326669 |
| 1716481800 | 204.6 | -1.4 | -0.68 | 201.8 | 206 | 201.8 | 570389 |
| 1716395400 | 206 | 1.2 | 0.59 | 204 | 207 | 202.6 | 617108 |
| 1716309000 | 204.8 | -1 | -0.49 | 201.2 | 206.4 | 201.2 | 701349 |
| 1716222600 | 205.8 | 1.2 | 0.59 | 204.8 | 207.8 | 204 | 621822 |
| 1715963400 | 204.6 | -1.8 | -0.87 | 208 | 208 | 199.1 | 10518760 |
| 1715877000 | 206.4 | 1.4 | 0.68 | 208 | 211 | 204.8 | 2872206 |
| 1715790600 | 205 | 5.7 | 2.86 | 194.9 | 207.8 | 194.9 | 2823723 |
| 1715704200 | 199.3 | -0.6 | -0.30 | 205 | 205 | 198.6 | 514506 |
| 1715617800 | 199.9 | 5 | 2.57 | 196.4 | 201.2 | 195 | 963749 |
| 1715358600 | 194.9 | 1.6 | 0.83 | 190 | 195.9 | 190 | 1862886 |
| 1715272200 | 193.3 | 0.7 | 0.36 | 192 | 194.1 | 191.9 | 872284 |
| 1715185800 | 192.6 | 1.3 | 0.68 | 192.8 | 192.8 | 190.9 | 652013 |
| 1715099400 | 191.3 | 1.5 | 0.79 | 189.5 | 192.1 | 189.1 | 1196026 |
| 1714753800 | 189.8 | 1.8 | 0.96 | 188.1 | 190.5 | 186.2 | 889555 |
| 1714667400 | 188 | -0.7 | -0.37 | 187.6 | 189.9 | 187.3 | 790645 |
| 1714581000 | 188.7 | 2.8 | 1.51 | 185.5 | 189.6 | 185.5 | 374818 |
| 1714494600 | 185.9 | -2.6 | -1.38 | 185 | 188.4 | 185 | 667656 |
| 1714408200 | 188.5 | 2.3 | 1.24 | 186.6 | 189.9 | 183.5 | 696030 |
| 1714149000 | 186.2 | 2.4 | 1.31 | 182.5 | 188.7 | 182.5 | 1159222 |
| 1714062600 | 183.8 | 0.3 | 0.16 | 183.3 | 184 | 181.9 | 1074133 |
| 1713976200 | 183.5 | -2 | -1.08 | 184.6 | 185.1 | 182.3 | 846538 |
| 1713889800 | 185.5 | 1 | 0.54 | 187.5 | 187.5 | 183.5 | 862908 |
| 1713803400 | 184.5 | 2.7 | 1.49 | 180.9 | 184.5 | 180.9 | 679503 |
| 1713544200 | 181.8 | -1.1 | -0.60 | 180.9 | 182.6 | 179.1 | 855389 |
| 1713457800 | 182.9 | 1.5 | 0.83 | 182.1 | 183.5 | 180.5 | 611851 |
| 1713371400 | 181.4 | 2.1 | 1.17 | 179 | 182.8 | 178.3 | 938258 |
| 1713285000 | 179.3 | -2.8 | -1.54 | 177.7 | 180.6 | 177.7 | 1447281 |
| 1713198600 | 182.1 | 3.7 | 2.07 | 179 | 184.3 | 178.1 | 779551 |
| 1712939400 | 178.4 | -6.6 | -3.57 | 189.5 | 189.5 | 177.9 | 1566195 |
| 1712853000 | 185 | 0.5 | 0.27 | 183 | 186.7 | 182.8 | 2151873 |
| 1712766600 | 184.5 | -2.5 | -1.34 | 185 | 189.1 | 181.9 | 1077061 |
| 1712680200 | 187 | -0.6 | -0.32 | 186.8 | 188.1 | 185.7 | 587015 |
| 1712593800 | 187.6 | 0.8 | 0.43 | 186.4 | 191 | 186.4 | 1387053 |
| 1712334600 | 186.8 | -1.9 | -1.01 | 185.2 | 186.8 | 182.7 | 891855 |
| 1712248200 | 188.7 | 1.8 | 0.96 | 185.8 | 191.4 | 185.8 | 937279 |
| 1712161800 | 186.9 | -0.3 | -0.16 | 184 | 187.6 | 184 | 876671 |
| 1712075400 | 187.2 | -5.7 | -2.95 | 193.8 | 195.6 | 184.4 | 1274003 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
