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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739898900 | 215 | -4.03 | -1.84 | 219.45 | 219.9 | 215 | 635 |
| 1739812500 | 219.025 | 1.3 | 0.60 | 218.8 | 219.85 | 218.55 | 166 |
| 1739553300 | 217.725 | -2.25 | -1.02 | 220 | 220.55 | 217 | 551 |
| 1739466900 | 219.975 | -1.58 | -0.71 | 219.85 | 220.8 | 219.35 | 572 |
| 1739380500 | 221.55 | -2.25 | -1.01 | 224.45 | 224.45 | 221.45 | 466 |
| 1739294100 | 223.8 | -2.2 | -0.97 | 225.1 | 225.4 | 223.45 | 349 |
| 1739207700 | 226 | 3.45 | 1.55 | 223.05 | 226.45 | 222.7 | 928 |
| 1738948500 | 222.55 | -6.55 | -2.86 | 221.3 | 225.75 | 220.55 | 1981 |
| 1738862100 | 229.1 | 2.85 | 1.26 | 228.7 | 230 | 228.7 | 967 |
| 1738775700 | 226.25 | -7.2 | -3.08 | 229.25 | 229.7 | 226.05 | 586 |
| 1738689300 | 233.45 | 3.3 | 1.43 | 230.25 | 233.45 | 228.15 | 1624 |
| 1738602900 | 230.15 | 0.4 | 0.17 | 226.55 | 231.65 | 226.55 | 961 |
| 1738343700 | 229.75 | 5.45 | 2.43 | 226.8 | 230.975 | 226.8 | 755 |
| 1738257300 | 224.3 | -4 | -1.75 | 227.3 | 228.15 | 224.3 | 239 |
| 1738170900 | 228.3 | -2.3 | -1.00 | 229.2 | 229.5 | 228 | 126 |
| 1738084500 | 230.6 | 9.05 | 4.08 | 225.2 | 231.2 | 224.4 | 1054 |
| 1737998100 | 221.55 | -1.45 | -0.65 | 217.7 | 222.8 | 208.3 | 1716 |
| 1737738900 | 223 | -2.35 | -1.04 | 224.9 | 225.35 | 222.65 | 367 |
| 1737652500 | 225.35 | 4.5 | 2.04 | 224.7 | 225.425 | 224.7 | 410 |
| 1737566100 | 220.85 | 0 | 0.00 | 220.85 | 220.85 | 220.85 | 0 |
| 1737479700 | 220.85 | 2.1 | 0.96 | 219.15 | 221.575 | 219 | 663 |
| 1737393300 | 218.75 | -0.35 | -0.16 | 219.1 | 219.25 | 217.65 | 382 |
| 1737134100 | 219.1 | 1.5 | 0.69 | 215.35 | 219.1 | 215.175 | 444 |
| 1737047700 | 217.6 | 1.85 | 0.86 | 218 | 218.6 | 217.05 | 78 |
| 1736961300 | 215.75 | 2.9 | 1.36 | 212.2 | 216.45 | 212.2 | 312 |
| 1736874900 | 212.85 | 0.05 | 0.02 | 214.1 | 215.15 | 212.1 | 415 |
| 1736788500 | 212.8 | 0.2 | 0.09 | 212.95 | 214.6 | 212.1 | 396 |
| 1736529300 | 212.6 | -3.63 | -1.68 | 215.2 | 215.7 | 211.65 | 218 |
| 1736442900 | 216.225 | 1.42 | 0.66 | 215.3 | 216.225 | 214.65 | 140 |
| 1736356500 | 214.8 | -0.9 | -0.42 | 216 | 216.75 | 213.8 | 406 |
| 1736270100 | 215.7 | -4.15 | -1.89 | 218.15 | 219.5 | 214.7 | 142 |
| 1736183700 | 219.85 | 2.8 | 1.29 | 218.1 | 219.85 | 217.25 | 337 |
| 1735924500 | 217.05 | -0.45 | -0.21 | 215.35 | 217.5 | 215.225 | 296 |
| 1735838100 | 217.5 | 3.45 | 1.61 | 213.6 | 217.6 | 213.6 | 205 |
| 1735751700 | 214.05 | 0 | 0.00 | 214.05 | 214.05 | 214.05 | 0 |
| 1735665300 | 214.05 | 0 | 0.00 | 214.05 | 214.05 | 214.05 | 0 |
| 1735578900 | 214.05 | 1.1 | 0.52 | 214.5 | 214.5 | 213.975 | 10 |
| 1735319700 | 212.95 | -3.7 | -1.71 | 216.95 | 216.95 | 212.6 | 203 |
| 1735233300 | 216.65 | 0 | 0.00 | 216.65 | 216.65 | 216.65 | 0 |
| 1735146900 | 216.65 | 0 | 0.00 | 216.65 | 216.65 | 216.65 | 0 |
| 1735060500 | 216.65 | 0 | 0.00 | 216.65 | 216.65 | 216.65 | 0 |
| 1734974100 | 216.65 | 1.55 | 0.72 | 217.2 | 217.6 | 215.85 | 93 |
| 1734714900 | 215.1 | -0.85 | -0.39 | 213.05 | 215.1 | 208.425 | 1622 |
| 1734628500 | 215.95 | -4.15 | -1.89 | 213.15 | 216.5 | 212.95 | 519 |
| 1734542100 | 220.1 | 0.8 | 0.36 | 220.8 | 221.95 | 220.1 | 220 |
| 1734455700 | 219.3 | -0.6 | -0.27 | 221.15 | 221.55 | 217.3 | 189 |
| 1734369300 | 219.9 | 4.25 | 1.97 | 218.2 | 220.15 | 218.2 | 464 |
| 1734110100 | 215.65 | -4.3 | -1.95 | 218.9 | 218.9 | 215.65 | 67 |
| 1734023700 | 219.95 | 0.95 | 0.43 | 219 | 219.95 | 218.2 | 187 |
| 1733937300 | 219 | 2.7 | 1.25 | 214.9 | 220.2 | 214.675 | 662 |
| 1733850900 | 216.3 | -0.1 | -0.05 | 215.4 | 217.7 | 214.75 | 414 |
| 1733764500 | 216.4 | 3.38 | 1.58 | 215.4 | 217.15 | 213.9 | 764 |
| 1733505300 | 213.025 | 5.08 | 2.44 | 208.8 | 213.075 | 208.5 | 482 |
| 1733418900 | 207.95 | 0.75 | 0.36 | 207.1 | 207.95 | 205.8 | 508 |
| 1733332500 | 207.2 | 4.85 | 2.40 | 204.2 | 208.25 | 204.2 | 176 |
| 1733246100 | 202.35 | -0.05 | -0.02 | 200.35 | 202.55 | 200.3 | 548 |
| 1733159700 | 202.4 | 7.28 | 3.73 | 198.6 | 203.25 | 198.17 | 367 |
| 1732900500 | 195.12 | -1.85 | -0.94 | 196.3 | 196.3 | 195.06 | 193 |
| 1732814100 | 196.97 | 2.55 | 1.31 | 196.22 | 197 | 195.16 | 141 |
| 1732727700 | 194.42 | -2.44 | -1.24 | 198.2 | 198.2 | 194.34 | 671 |
| 1732641300 | 196.86 | 6.3 | 3.31 | 191.6 | 198 | 190.94 | 534 |
| 1732554900 | 190.56 | 0.38 | 0.20 | 190.16 | 191.26 | 189.29 | 504 |
| 1732295700 | 190.18 | 2.68 | 1.43 | 189.92 | 191.34 | 189.5 | 305 |
| 1732209300 | 187.5 | -3.86 | -2.02 | 192.4 | 194.53 | 187.5 | 279 |
| 1732122900 | 191.36 | -1.28 | -0.66 | 193.2 | 193.2 | 189.72 | 224 |
| 1732036500 | 192.64 | 0.28 | 0.15 | 191.08 | 192.64 | 188.14 | 497 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
