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 | 3.87096774194 | 155 | 163.2 | 151 | 333586 | 156.04113746 | DE |
| 4 | -0.2 | -0.124069478908 | 161.2 | 164.4 | 151 | 723235 | 157.1434967 | DE |
| 12 | -2 | -1.22699386503 | 163 | 183.4 | 149.2 | 872816 | 158.64631834 | DE |
| 26 | -7.4 | -4.39429928741 | 168.4 | 183.4 | 149.2 | 861475 | 160.97084124 | DE |
| 52 | 14.6 | 9.97267759563 | 146.4 | 191.4 | 129.1 | 876637 | 164.03828426 | DE |
| 156 | -271.4 | -62.7659574468 | 432.4 | 459 | 102 | 1096736 | 181.75360695 | DE |
| 260 | -279 | -63.4090909091 | 440 | 498.6 | 102 | 1092455 | 209.03245739 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718814600 | 159.4 | 3 | 1.92 | 154.8 | 160 | 154.8 | 360064 |
| 1718728200 | 156.4 | 3.2 | 2.09 | 153 | 156.4 | 153 | 826241 |
| 1718641800 | 153.19999 | 0.8 | 0.52 | 153 | 154.6 | 152 | 148093 |
| 1718382600 | 152.4 | -0.8 | -0.52 | 151 | 154.19999 | 151 | 171937 |
| 1718296200 | 153.19999 | -3.8 | -2.42 | 155 | 157.8 | 153.19999 | 161595 |
| 1718209800 | 157 | 5 | 3.29 | 159 | 159 | 151.4 | 352057 |
| 1718123400 | 152 | -3.4 | -2.19 | 155.6 | 155.6 | 152 | 141913 |
| 1718037000 | 155.4 | 0.2 | 0.13 | 152 | 156 | 152 | 442701 |
| 1717777800 | 155.19999 | -1.6 | -1.02 | 158.8 | 159.19999 | 153.8 | 385873 |
| 1717691400 | 156.8 | 2.8 | 1.82 | 152.8 | 157.19999 | 152.8 | 223149 |
| 1717605000 | 154 | -2.4 | -1.53 | 156 | 158 | 154 | 2255092 |
| 1717518600 | 156.4 | -3 | -1.88 | 159.8 | 159.8 | 156.4 | 575976 |
| 1717432200 | 159.4 | -0.6 | -0.38 | 163.4 | 163.4 | 158.6 | 596294 |
| 1717173000 | 160 | 0 | 0.00 | 154.4 | 160.4 | 154.4 | 1863484 |
| 1717086600 | 160 | 6 | 3.90 | 152.8 | 160.6 | 152.8 | 547961 |
| 1717000200 | 154 | -8 | -4.94 | 164.4 | 164.4 | 153.4 | 796008 |
| 1716913800 | 162 | 7.6 | 4.92 | 154.6 | 163.4 | 154.6 | 2289057 |
| 1716568200 | 154.4 | 1.6 | 1.05 | 158.8 | 158.8 | 151 | 1158180 |
| 1716481800 | 152.8 | -6.8 | -4.26 | 161.19999 | 161.19999 | 152.8 | 445789 |
| 1716395400 | 159.6 | 2.2 | 1.40 | 158 | 160 | 153.8 | 1201063 |
| 1716309000 | 157.4 | -4 | -2.48 | 159.4 | 161.8 | 157.4 | 1334290 |
| 1716222600 | 161.4 | 5.2 | 3.33 | 154 | 161.6 | 154 | 454883 |
| 1715963400 | 156.19999 | 0 | 0.00 | 155 | 156.6 | 154.19999 | 181470 |
| 1715877000 | 156.19999 | 1.4 | 0.90 | 154 | 158.19999 | 154 | 395573 |
| 1715790600 | 154.8 | -1.4 | -0.90 | 155 | 156.4 | 153.4 | 382455 |
| 1715704200 | 156.19999 | 2.2 | 1.43 | 151.4 | 157.4 | 151.4 | 263187 |
| 1715617800 | 154 | -0.8 | -0.52 | 154.4 | 156.8 | 154 | 185225 |
| 1715358600 | 154.8 | 0.8 | 0.52 | 151.4 | 155.6 | 151.4 | 3254761 |
| 1715272200 | 154 | 0.4 | 0.26 | 153 | 154.4 | 152.19999 | 223199 |
| 1715185800 | 153.6 | -1.6 | -1.03 | 162.4 | 162.4 | 151.6 | 633480 |
| 1715099400 | 155.19999 | -2.4 | -1.52 | 158.4 | 159.19999 | 154.6 | 335776 |
| 1714753800 | 157.6 | 2.6 | 1.68 | 156.8 | 158.19999 | 155.8 | 199532 |
| 1714667400 | 155 | -0.8 | -0.51 | 157.4 | 157.4 | 152.6 | 529423 |
| 1714581000 | 155.8 | 0 | 0.00 | 151.19999 | 156.8 | 151.19999 | 256583 |
| 1714494600 | 155.8 | 4.8 | 3.18 | 151 | 155.8 | 151 | 862027 |
| 1714408200 | 151 | -3.6 | -2.33 | 152 | 156.8 | 151 | 1003710 |
| 1714149000 | 154.6 | -0.4 | -0.26 | 153.19999 | 156 | 149.19999 | 3055019 |
| 1714062600 | 155 | -22.6 | -12.73 | 161.6 | 164.8 | 152 | 9316999 |
| 1713976200 | 177.6 | -0.4 | -0.22 | 178.8 | 183.4 | 174.6 | 351129 |
| 1713889800 | 178 | 5.6 | 3.25 | 174.6 | 178.2 | 173.6 | 326845 |
| 1713803400 | 172.4 | 2.8 | 1.65 | 169.6 | 176.8 | 169.6 | 1069605 |
| 1713544200 | 169.6 | -0.4 | -0.24 | 174.6 | 174.6 | 166.19999 | 846309 |
| 1713457800 | 170 | 1.2 | 0.71 | 166.4 | 172 | 166.4 | 251343 |
| 1713371400 | 168.8 | -1.2 | -0.71 | 167.19999 | 172 | 167.19999 | 885696 |
| 1713285000 | 170 | -1.8 | -1.05 | 166.8 | 170.4 | 166.8 | 633212 |
| 1713198600 | 171.8 | 2.4 | 1.42 | 166.4 | 172 | 166.4 | 872335 |
| 1712939400 | 169.4 | 5 | 3.04 | 168 | 169.6 | 164.6 | 932517 |
| 1712853000 | 164.4 | 0.2 | 0.12 | 162.19999 | 165.19999 | 162.19999 | 197226 |
| 1712766600 | 164.19999 | 2.2 | 1.36 | 162 | 166 | 162 | 436370 |
| 1712680200 | 162 | 1.2 | 0.75 | 160 | 164.19999 | 160 | 874107 |
| 1712593800 | 160.8 | 0.4 | 0.25 | 162.4 | 162.8 | 160.19999 | 347579 |
| 1712334600 | 160.4 | -2.6 | -1.60 | 160 | 162.6 | 159.4 | 460816 |
| 1712248200 | 163 | 1.8 | 1.12 | 158 | 163.8 | 158 | 496150 |
| 1712161800 | 161.19999 | -7.8 | -4.62 | 169 | 169 | 159.4 | 1017393 |
| 1712075400 | 169 | -0.3 | -0.18 | 167.8 | 175 | 167.8 | 494904 |
| 1711647000 | 169.3 | 5.2 | 3.17 | 163 | 170.2 | 162.8 | 574059 |
| 1711560600 | 164.1 | -4 | -2.38 | 167.3 | 170.8 | 164.1 | 1205936 |
| 1711474200 | 168.1 | 3.7 | 2.25 | 164.5 | 169.8 | 160.4 | 1324585 |
| 1711387800 | 164.4 | -0.2 | -0.12 | 157.69999 | 164.9 | 157.69999 | 1000466 |
| 1711128600 | 164.6 | 3.5 | 2.17 | 162 | 166.3 | 159.9 | 1628938 |
| 1711042200 | 161.1 | -2.9 | -1.77 | 166 | 166 | 160.5 | 5578660 |
| 1710955800 | 164 | -3.6 | -2.15 | 167.4 | 168.3 | 164 | 2744003 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
