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 | -19.8 | -11.757719715 | 168.4 | 168.4 | 147.2 | 599532 | 154.85987003 | DE |
| 4 | -22 | -12.8956623681 | 170.6 | 178 | 147.2 | 445533 | 162.77801507 | DE |
| 12 | -71.9 | -32.6077097506 | 220.5 | 225 | 147.2 | 472522 | 178.58945945 | DE |
| 26 | -43 | -22.4425887265 | 191.6 | 238.5 | 147.2 | 442006 | 197.941886 | DE |
| 52 | -51.4 | -25.7 | 200 | 238.5 | 139 | 411944 | 190.34556047 | DE |
| 156 | -192.4 | -56.42228739 | 341 | 390 | 139 | 338398 | 216.7142045 | DE |
| 260 | -134.4 | -47.4911660777 | 283 | 446 | 139 | 291834 | 245.45459133 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725640200 | 148.6 | -5.6 | -3.63 | 152 | 154 | 147.19999 | 885335 |
| 1725553800 | 154.19999 | -2.2 | -1.41 | 159.4 | 160 | 152.8 | 552686 |
| 1725467400 | 156.4 | -2.2 | -1.39 | 156.6 | 158.6 | 153.4 | 534368 |
| 1725381000 | 158.6 | -2.4 | -1.49 | 164.8 | 164.8 | 157.6 | 504796 |
| 1725294600 | 161 | -2 | -1.23 | 168.4 | 168.4 | 159 | 520475 |
| 1725035400 | 163 | -3.2 | -1.93 | 174.4 | 174.4 | 162.19999 | 770352 |
| 1724949000 | 166.19999 | -3.4 | -2.00 | 170 | 170.6 | 165.8 | 559846 |
| 1724862600 | 169.6 | 4.6 | 2.79 | 166 | 173 | 165.19999 | 859184 |
| 1724776200 | 165 | -1 | -0.60 | 166 | 167.4 | 163.6 | 484986 |
| 1724430600 | 166 | 0.6 | 0.36 | 166 | 167.8 | 164 | 402907 |
| 1724344200 | 165.4 | -0.4 | -0.24 | 167 | 169.4 | 165.19999 | 382694 |
| 1724257800 | 165.8 | -1 | -0.60 | 169.8 | 170 | 163.19999 | 331621 |
| 1724171400 | 166.8 | -5.2 | -3.02 | 170 | 172.2 | 165.8 | 321559 |
| 1724085000 | 172 | 2 | 1.18 | 168 | 172 | 168 | 131250 |
| 1723825800 | 170 | -0.6 | -0.35 | 173 | 174.6 | 170 | 303985 |
| 1723739400 | 170.6 | -0.6 | -0.35 | 178 | 178 | 170.6 | 295593 |
| 1723653000 | 171.2 | 1.2 | 0.71 | 173 | 175.6 | 168.4 | 210181 |
| 1723566600 | 170 | 1.2 | 0.71 | 169 | 170 | 167 | 113455 |
| 1723480200 | 168.8 | -0.6 | -0.35 | 170.6 | 170.8 | 165.19999 | 299853 |
| 1723221000 | 169.4 | 2.8 | 1.68 | 164.4 | 169.8 | 164 | 271747 |
| 1723134600 | 166.6 | 0 | 0.00 | 163 | 166.6 | 161 | 305477 |
| 1723048200 | 166.6 | 1.6 | 0.97 | 166 | 169.4 | 164.19999 | 232314 |
| 1722961800 | 165 | 1 | 0.61 | 164.4 | 166.4 | 161 | 315192 |
| 1722875400 | 164 | 1 | 0.61 | 160.19999 | 164 | 155.19999 | 710785 |
| 1722616200 | 163 | -6.6 | -3.89 | 175 | 175 | 160.8 | 477369 |
| 1722529800 | 169.6 | -4 | -2.30 | 177.6 | 177.6 | 167 | 583173 |
| 1722443400 | 173.6 | -1.4 | -0.80 | 176.2 | 178.6 | 173 | 321210 |
| 1722357000 | 175 | -1 | -0.57 | 170 | 175.8 | 170 | 360980 |
| 1722270600 | 176 | -2 | -1.12 | 179.6 | 182.4 | 174.2 | 247790 |
| 1722011400 | 178 | 4.8 | 2.77 | 173 | 178 | 173 | 311512 |
| 1721925000 | 173.2 | 2.2 | 1.29 | 171.2 | 173.4 | 170.4 | 191399 |
| 1721838600 | 171 | 0 | 0.00 | 170 | 171.6 | 165.4 | 354242 |
| 1721752200 | 171 | 0.8 | 0.47 | 169.4 | 171 | 168 | 161770 |
| 1721665800 | 170.2 | 3.8 | 2.28 | 170 | 170.2 | 167.19999 | 279336 |
| 1721406600 | 166.4 | -2.8 | -1.65 | 171 | 171 | 165.4 | 429033 |
| 1721320200 | 169.2 | -2.8 | -1.63 | 175 | 175 | 168.8 | 484197 |
| 1721233800 | 172 | -0.6 | -0.35 | 170.2 | 174 | 168 | 470431 |
| 1721147400 | 172.6 | -2.6 | -1.48 | 172 | 174 | 169 | 603440 |
| 1721061000 | 175.2 | -7 | -3.84 | 180 | 181.2 | 175 | 360275 |
| 1720801800 | 182.2 | 0 | 0.00 | 178.6 | 186.4 | 178.6 | 384996 |
| 1720715400 | 182.2 | 0.6 | 0.33 | 178 | 182.2 | 178 | 526977 |
| 1720629000 | 181.6 | 4.8 | 2.71 | 175 | 184.6 | 175 | 614852 |
| 1720542600 | 176.8 | -4.2 | -2.32 | 182 | 182 | 175 | 544517 |
| 1720456200 | 181 | -5.8 | -3.10 | 185 | 185.6 | 178.4 | 472248 |
| 1720197000 | 186.8 | 2.2 | 1.19 | 185 | 192 | 185 | 498637 |
| 1720110600 | 184.6 | 5.6 | 3.13 | 176 | 184.8 | 176 | 349054 |
| 1720024200 | 179 | -5.6 | -3.03 | 184.2 | 184.2 | 177.4 | 673327 |
| 1719937800 | 184.6 | 2 | 1.10 | 183 | 187.4 | 181.6 | 243136 |
| 1719851400 | 182.6 | -0.4 | -0.22 | 189.8 | 189.8 | 180.2 | 401129 |
| 1719592200 | 183 | -4.8 | -2.56 | 190 | 190 | 181.8 | 352686 |
| 1719505800 | 187.8 | 0 | 0.00 | 194 | 194 | 186.4 | 322126 |
| 1719419400 | 187.8 | -4.6 | -2.39 | 194 | 195.4 | 185.6 | 1031730 |
| 1719333000 | 192.4 | -6 | -3.02 | 196 | 198.6 | 187.4 | 589755 |
| 1719246600 | 198.4 | -10.6 | -5.07 | 207 | 209 | 196.8 | 650542 |
| 1718987400 | 209 | -6 | -2.79 | 212 | 214 | 207 | 1322498 |
| 1718901000 | 215 | 0 | 0.00 | 215 | 217 | 213 | 167889 |
| 1718814600 | 215 | 0.5 | 0.23 | 212.5 | 219 | 212 | 2304264 |
| 1718728200 | 214.5 | -4.5 | -2.05 | 225 | 225 | 213 | 254914 |
| 1718641800 | 219 | -2 | -0.90 | 220.5 | 223.5 | 218 | 236727 |
| 1718382600 | 221 | -1.5 | -0.67 | 222.5 | 225 | 219 | 276887 |
| 1718296200 | 222.5 | -3 | -1.33 | 226 | 227 | 222 | 235545 |
| 1718209800 | 225.5 | 0.5 | 0.22 | 226 | 227.5 | 221.5 | 368436 |
| 1718123400 | 225 | 1 | 0.45 | 230 | 230 | 222 | 373014 |
| 1718037000 | 224 | -4 | -1.75 | 224 | 229.5 | 224 | 175711 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
