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 |
|---|---|---|---|---|---|---|---|
| 1742577300 | 163.05 | -1.95 | -1.18 | 164.15 | 164.3 | 161.44999 | 11279 |
| 1742490900 | 165 | -2.75 | -1.64 | 167.25 | 167.25 | 163.94999 | 15239 |
| 1742404500 | 167.75 | 1.2 | 0.72 | 165.65 | 168.025 | 164 | 30770 |
| 1742318100 | 166.55 | 0.5 | 0.30 | 167.9 | 169.4 | 165.25 | 7344 |
| 1742231700 | 166.05 | -1.3 | -0.78 | 168.15 | 169.4 | 165.4 | 6600 |
| 1741972500 | 167.35 | 3.7 | 2.26 | 164.19999 | 167.65 | 163.75 | 13675 |
| 1741886100 | 163.65 | -2.1 | -1.27 | 165 | 166.05 | 163.4 | 7829 |
| 1741799700 | 165.75 | 5.3 | 3.30 | 164.44999 | 166.3 | 162.65 | 14792 |
| 1741713300 | 160.44999 | -5.15 | -3.11 | 164.25 | 166.19999 | 160.44999 | 26574 |
| 1741626900 | 165.6 | -2.3 | -1.37 | 168.75 | 169.275 | 164.35 | 11848 |
| 1741367700 | 167.9 | 0.4 | 0.24 | 166.35 | 168.15 | 163.5 | 22722 |
| 1741281300 | 167.5 | -0.4 | -0.24 | 167.9 | 171 | 166.4 | 10207 |
| 1741194900 | 167.9 | 4.4 | 2.69 | 165.1 | 167.9 | 164.3 | 12389 |
| 1741108500 | 163.5 | -3.65 | -2.18 | 165.3 | 166.5 | 162.6 | 11854 |
| 1741022100 | 167.15 | -1 | -0.59 | 169.1 | 172.05 | 167.15 | 12232 |
| 1740762900 | 168.15 | -3 | -1.75 | 169.55 | 169.55 | 167.35 | 6915 |
| 1740676500 | 171.15 | -1.05 | -0.61 | 169.75 | 173.7 | 168.85 | 12346 |
| 1740590100 | 172.2 | -1.65 | -0.95 | 173.65 | 173.95 | 171.75 | 9495 |
| 1740503700 | 173.85 | 1.3 | 0.75 | 178 | 178 | 172.75 | 9265 |
| 1740417300 | 172.55 | -1.65 | -0.95 | 174.45 | 177.45 | 172.55 | 15081 |
| 1740158100 | 174.2 | 0.45 | 0.26 | 173.05 | 174.5 | 170.7 | 3810 |
| 1740071700 | 173.75 | 0.8 | 0.46 | 171.85 | 175.1 | 171.2 | 12840 |
| 1739985300 | 172.95 | -2.95 | -1.68 | 174.5 | 177.2 | 171.15 | 10404 |
| 1739898900 | 175.9 | 1 | 0.57 | 174.95 | 177.4 | 174.65 | 10814 |
| 1739812500 | 174.9 | 3.8 | 2.22 | 179.8 | 181.35 | 172.8 | 18920 |
| 1739553300 | 171.1 | -1.8 | -1.04 | 171.85 | 173.1 | 169.8 | 6211 |
| 1739466900 | 172.9 | 2.6 | 1.53 | 170.25 | 172.9 | 168.75 | 12029 |
| 1739380500 | 170.3 | -3.35 | -1.93 | 173.95 | 174.75 | 170.1 | 11954 |
| 1739294100 | 173.65 | 0.1 | 0.06 | 173.4 | 175.15 | 173.1 | 6328 |
| 1739207700 | 173.55 | -1.85 | -1.05 | 175.8 | 177.95 | 173.55 | 10842 |
| 1738948500 | 175.4 | -0.8 | -0.45 | 174.9 | 176.6 | 173.6 | 6026 |
| 1738862100 | 176.2 | 3.2 | 1.85 | 175.8 | 178.35 | 174.3 | 8425 |
| 1738775700 | 173 | 2.7 | 1.59 | 171.5 | 173.45 | 169.3 | 10623 |
| 1738689300 | 170.3 | -17.5 | -9.32 | 174.15 | 174.15 | 166.525 | 26442 |
| 1738602900 | 187.8 | -9.75 | -4.94 | 189.85 | 189.85 | 182.425 | 15131 |
| 1738343700 | 197.55 | -2.35 | -1.18 | 201.4 | 207.8 | 196.65 | 22064 |
| 1738257300 | 199.9 | 5 | 2.57 | 197.5 | 200.2 | 196.75 | 5571 |
| 1738170900 | 194.9 | -3 | -1.52 | 200.2 | 201.6 | 194 | 9427 |
| 1738084500 | 197.9 | 5.7 | 2.97 | 192.55 | 198.05 | 191.875 | 10240 |
| 1737998100 | 192.2 | -7.05 | -3.54 | 195.05 | 197.9 | 189.4 | 9440 |
| 1737738900 | 199.25 | 2.5 | 1.27 | 199.6 | 203.3 | 198.9 | 5904 |
| 1737652500 | 196.75 | -2.85 | -1.43 | 196.2 | 200.5 | 195 | 10398 |
| 1737566100 | 199.6 | 0 | 0.00 | 199.6 | 199.6 | 199.6 | 0 |
| 1737479700 | 199.6 | 4.9 | 2.52 | 194.15 | 199.6 | 192.9 | 4873 |
| 1737393300 | 194.7 | -1.65 | -0.84 | 196.15 | 196.3 | 194.3 | 3126 |
| 1737134100 | 196.35 | 1.3 | 0.67 | 195.85 | 198.4 | 195.075 | 11686 |
| 1737047700 | 195.05 | 3.15 | 1.64 | 195 | 197.5 | 192.3 | 7576 |
| 1736961300 | 191.9 | -1.4 | -0.72 | 193.25 | 193.95 | 189.3 | 17390 |
| 1736874900 | 193.3 | -1.7 | -0.87 | 196.05 | 198.55 | 193.3 | 10530 |
| 1736788500 | 195 | -6.6 | -3.27 | 201.2 | 201.2 | 194.05 | 15255 |
| 1736529300 | 201.6 | -1.7 | -0.84 | 204.4 | 210 | 201.5 | 11457 |
| 1736442900 | 203.3 | 7.5 | 3.83 | 198.5 | 207.8 | 198.5 | 17504 |
| 1736356500 | 195.8 | -5.3 | -2.64 | 200.9 | 203.4 | 195.5 | 7542 |
| 1736270100 | 201.1 | -0.3 | -0.15 | 201.1 | 205.4 | 196.75 | 15813 |
| 1736183700 | 201.4 | 1.75 | 0.88 | 200 | 202.2 | 197.75 | 11203 |
| 1735924500 | 199.65 | 0.75 | 0.38 | 203.8 | 203.8 | 196.325 | 7128 |
| 1735838100 | 198.9 | 9.55 | 5.04 | 192.9 | 199.8 | 192.9 | 8155 |
| 1735751700 | 189.35 | 0 | 0.00 | 189.35 | 189.35 | 189.35 | 0 |
| 1735665300 | 189.35 | 0 | 0.00 | 189.35 | 189.35 | 189.35 | 0 |
| 1735578900 | 189.35 | -4.8 | -2.47 | 191.8 | 191.8 | 188.65 | 13371 |
| 1735319700 | 194.15 | 6.55 | 3.49 | 187.6 | 195.375 | 187.6 | 15093 |
| 1735233300 | 187.6 | 0 | 0.00 | 187.6 | 187.6 | 187.6 | 0 |
| 1735146900 | 187.6 | 0 | 0.00 | 187.6 | 187.6 | 187.6 | 0 |
| 1735060500 | 187.6 | 0 | 0.00 | 187.6 | 187.6 | 187.6 | 0 |
| 1734974100 | 187.6 | -5.3 | -2.75 | 189.6 | 193.45 | 187.6 | 6934 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
