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 | 171.8 | 2.4 | 1.42 | 168.2 | 172.8 | 168.2 | 346 |
| 1742490900 | 169.4 | -3.6 | -2.08 | 180 | 180 | 167.6 | 985 |
| 1742404500 | 173 | 3 | 1.76 | 169 | 173 | 169 | 8501 |
| 1742318100 | 170 | -1.6 | -0.93 | 172.8 | 175 | 168.8 | 274 |
| 1742231700 | 171.6 | 2 | 1.18 | 170.6 | 173.4 | 170.6 | 960 |
| 1741972500 | 169.6 | 6.8 | 4.18 | 165.8 | 169.8 | 165.8 | 634 |
| 1741886100 | 162.8 | -0.8 | -0.49 | 163.19999 | 166.4 | 162.4 | 1353 |
| 1741799700 | 163.6 | -1.4 | -0.85 | 166.4 | 168.4 | 163.19999 | 2185 |
| 1741713300 | 165 | -1.2 | -0.72 | 165.6 | 170.2 | 164.8 | 702 |
| 1741626900 | 166.19999 | -4.2 | -2.46 | 173.8 | 173.8 | 166.19999 | 1067 |
| 1741367700 | 170.4 | 1.2 | 0.71 | 167.8 | 171 | 167.8 | 109 |
| 1741281300 | 169.2 | -2.6 | -1.51 | 170.8 | 171.2 | 165.6 | 798 |
| 1741194900 | 171.8 | 0 | 0.00 | 171.2 | 176 | 171.2 | 999 |
| 1741108500 | 171.8 | -1.2 | -0.69 | 171.4 | 173.8 | 170.4 | 1175 |
| 1741022100 | 173 | -3.6 | -2.04 | 176.2 | 177 | 173 | 688 |
| 1740762900 | 176.6 | -1.6 | -0.90 | 177.8 | 178 | 175.8 | 1499 |
| 1740676500 | 178.2 | -5.6 | -3.05 | 180.2 | 180.6 | 177.8 | 204 |
| 1740590100 | 183.8 | 0.2 | 0.11 | 185 | 185.4 | 182.4 | 4122 |
| 1740503700 | 183.6 | -0.2 | -0.11 | 184 | 187.2 | 182.4 | 2149 |
| 1740417300 | 183.8 | -3.4 | -1.82 | 184.8 | 187.2 | 182.6 | 1636 |
| 1740158100 | 187.2 | 0 | 0.00 | 186.8 | 191.4 | 185.6 | 1617 |
| 1740071700 | 187.2 | -8.8 | -4.49 | 195.8 | 195.8 | 186.8 | 1505 |
| 1739985300 | 196 | 0.4 | 0.20 | 195.4 | 198 | 190.6 | 1407 |
| 1739898900 | 195.6 | -5.4 | -2.69 | 198.2 | 200 | 195.2 | 284 |
| 1739812500 | 201 | 5.4 | 2.76 | 195.2 | 201 | 195.2 | 698 |
| 1739553300 | 195.6 | -0.6 | -0.31 | 198 | 198.4 | 195 | 226 |
| 1739466900 | 196.2 | 1.4 | 0.72 | 192.8 | 196.8 | 192.8 | 107 |
| 1739380500 | 194.8 | -2.2 | -1.12 | 192 | 194.8 | 188.8 | 1051 |
| 1739294100 | 197 | -4.5 | -2.23 | 201.5 | 201.5 | 197 | 889 |
| 1739207700 | 201.5 | 1.7 | 0.85 | 198.8 | 203.5 | 198.8 | 1990 |
| 1738948500 | 199.8 | -5.2 | -2.54 | 207.5 | 208 | 198.2 | 1681 |
| 1738862100 | 205 | -16.5 | -7.45 | 208.5 | 208.5 | 189.4 | 5644 |
| 1738775700 | 221.5 | 3 | 1.37 | 220 | 223 | 217.5 | 365 |
| 1738689300 | 218.5 | 2 | 0.92 | 218.5 | 220 | 215.5 | 2185 |
| 1738602900 | 216.5 | -10 | -4.42 | 219.5 | 219.5 | 213.5 | 1192 |
| 1738343700 | 226.5 | 4.5 | 2.03 | 220 | 227 | 218 | 1795 |
| 1738257300 | 222 | 9 | 4.23 | 210 | 222 | 210 | 1414 |
| 1738170900 | 213 | -6.5 | -2.96 | 217.5 | 220.5 | 212.5 | 3946 |
| 1738084500 | 219.5 | 11.5 | 5.53 | 207.5 | 220 | 206 | 1788 |
| 1737998100 | 208 | -6.5 | -3.03 | 212 | 214 | 206 | 1508 |
| 1737738900 | 214.5 | 0 | 0.00 | 213 | 214.5 | 211.5 | 108 |
| 1737652500 | 214.5 | -16 | -6.94 | 213 | 217 | 212 | 547 |
| 1737566100 | 230.5 | 0 | 0.00 | 230.5 | 230.5 | 230.5 | 0 |
| 1737479700 | 230.5 | 2.5 | 1.10 | 226 | 230.5 | 226 | 317 |
| 1737393300 | 228 | 1 | 0.44 | 223.5 | 228.5 | 223.5 | 6489 |
| 1737134100 | 227 | 4.5 | 2.02 | 223 | 227 | 223 | 3592 |
| 1737047700 | 222.5 | 2 | 0.91 | 220.5 | 224.5 | 219 | 343 |
| 1736961300 | 220.5 | 10 | 4.75 | 212 | 221.5 | 212 | 2904 |
| 1736874900 | 210.5 | 6.5 | 3.19 | 209 | 212.5 | 209 | 763 |
| 1736788500 | 204 | -6.5 | -3.09 | 205 | 205.5 | 202 | 4216 |
| 1736529300 | 210.5 | 4 | 1.94 | 205.5 | 210.5 | 204.5 | 497 |
| 1736442900 | 206.5 | -1.5 | -0.72 | 207 | 209 | 205 | 6441 |
| 1736356500 | 208 | 3 | 1.46 | 206.5 | 210.5 | 205 | 576 |
| 1736270100 | 205 | -7.5 | -3.53 | 211 | 211 | 204 | 1441 |
| 1736183700 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 212.5 | 0 |
| 1735924500 | 212.5 | 1 | 0.47 | 209.5 | 213.5 | 209.5 | 309 |
| 1735838100 | 211.5 | -4 | -1.86 | 217 | 217 | 211.5 | 3099 |
| 1735751700 | 215.5 | 0 | 0.00 | 215.5 | 215.5 | 215.5 | 0 |
| 1735665300 | 215.5 | 0 | 0.00 | 215.5 | 215.5 | 215.5 | 0 |
| 1735578900 | 215.5 | -2 | -0.92 | 217 | 217 | 212.5 | 239 |
| 1735319700 | 217.5 | -3 | -1.36 | 222 | 222 | 215.5 | 1076 |
| 1735233300 | 220.5 | 0 | 0.00 | 220.5 | 220.5 | 220.5 | 0 |
| 1735146900 | 220.5 | 0 | 0.00 | 220.5 | 220.5 | 220.5 | 0 |
| 1735060500 | 220.5 | 0 | 0.00 | 220.5 | 220.5 | 220.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
