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 |
|---|---|---|---|---|---|---|---|
| 1742836500 | 170.75 | -1.35 | -0.78 | 172.45 | 172.75 | 167.4 | 40905 |
| 1742577300 | 172.1 | -5.9 | -3.31 | 177.1 | 177.1 | 171.5 | 41418 |
| 1742490900 | 178 | 2.1 | 1.19 | 180 | 181.025 | 172.65 | 69836 |
| 1742404500 | 175.9 | 6.75 | 3.99 | 168.8 | 177.6 | 168.725 | 114681 |
| 1742318100 | 169.15 | 0.95 | 0.56 | 170.1 | 172.85 | 167.5 | 52106 |
| 1742231700 | 168.2 | 5.85 | 3.60 | 165.4 | 169.25 | 164.19999 | 73690 |
| 1741972500 | 162.35 | -6 | -3.56 | 167.55 | 168.075 | 162.25 | 29700 |
| 1741886100 | 168.35 | 2.75 | 1.66 | 163.9 | 170.1 | 163.675 | 38424 |
| 1741799700 | 165.6 | 0.9 | 0.55 | 167.69999 | 168.975 | 164.5 | 29847 |
| 1741713300 | 164.69999 | -2.35 | -1.41 | 162 | 168.6 | 160.5 | 39185 |
| 1741626900 | 167.05 | -11.85 | -6.62 | 177.25 | 178.05 | 164.3 | 45139 |
| 1741367700 | 178.9 | 3.1 | 1.76 | 177.85 | 179.6 | 174.5 | 15281 |
| 1741281300 | 175.8 | -2.2 | -1.24 | 174.5 | 181.1 | 172.55 | 77737 |
| 1741194900 | 178 | -3.5 | -1.93 | 186.4 | 187.025 | 176.55 | 32015 |
| 1741108500 | 181.5 | -2.2 | -1.20 | 182 | 185.5 | 176.65 | 28077 |
| 1741022100 | 183.7 | 2.65 | 1.46 | 183.45 | 189 | 183.25 | 24564 |
| 1740762900 | 181.05 | 8.25 | 4.77 | 170.7 | 182.55 | 167.5 | 57676 |
| 1740676500 | 172.8 | -6.3 | -3.52 | 176 | 177.325 | 172.05 | 46208 |
| 1740590100 | 179.1 | 0.1 | 0.06 | 177 | 179.45 | 175.3 | 37814 |
| 1740503700 | 179 | 0 | 0.00 | 183.9 | 186.4 | 179 | 55993 |
| 1740417300 | 179 | -6.93 | -3.72 | 185.95 | 186.35 | 178.85 | 29504 |
| 1740158100 | 185.925 | -0.33 | -0.17 | 187.05 | 190 | 185.7 | 31921 |
| 1740071700 | 186.25 | -11.5 | -5.82 | 192.2 | 193.4 | 186.2 | 44775 |
| 1739985300 | 197.75 | 0.3 | 0.15 | 200 | 201 | 195.5 | 18141 |
| 1739898900 | 197.45 | 1.6 | 0.82 | 197.1 | 199.1 | 196 | 25024 |
| 1739812500 | 195.85 | -2.45 | -1.24 | 197.1 | 199.35 | 195.85 | 22351 |
| 1739553300 | 198.3 | -1 | -0.50 | 195.4 | 209.1 | 194.55 | 53060 |
| 1739466900 | 199.3 | -2.8 | -1.39 | 200 | 200.7 | 196.9 | 34330 |
| 1739380500 | 202.1 | 5.8 | 2.95 | 194 | 204.3 | 192.5 | 37684 |
| 1739294100 | 196.3 | 1.85 | 0.95 | 198.6 | 199.45 | 195.55 | 23525 |
| 1739207700 | 194.45 | -7.75 | -3.83 | 200.1 | 202.3 | 194.25 | 23739 |
| 1738948500 | 202.2 | 1.5 | 0.75 | 199.7 | 202.6 | 198.3 | 22828 |
| 1738862100 | 200.7 | -5.3 | -2.57 | 205.3 | 208.2 | 198.45 | 56021 |
| 1738775700 | 206 | -3.11 | -1.48 | 218.6 | 218.6 | 204.4 | 55694 |
| 1738689300 | 209.10506 | 11.66 | 5.90 | 199.5 | 209.95 | 195.25 | 70184 |
| 1738602900 | 197.45 | -1.7 | -0.85 | 193.15 | 199.85 | 192.75 | 38523 |
| 1738343700 | 199.15 | 3.25 | 1.66 | 199.35 | 203.9 | 196.25 | 54731 |
| 1738257300 | 195.9 | 5.25 | 2.75 | 192.75 | 198.8 | 192.55 | 28629 |
| 1738170900 | 190.65 | 8 | 4.38 | 185.8 | 191 | 185.75 | 65515 |
| 1738084500 | 182.65 | 0.75 | 0.41 | 179.5 | 187.15 | 178.75 | 36829 |
| 1737998100 | 181.9 | 1.2 | 0.66 | 177.95 | 182.9 | 176.4 | 31412 |
| 1737738900 | 180.7 | -10.75 | -5.62 | 188.5 | 188.85 | 179.775 | 27812 |
| 1737652500 | 191.45 | 1.45 | 0.76 | 186.5 | 191.45 | 185.2 | 38071 |
| 1737566100 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1737479700 | 190 | -7 | -3.55 | 198.85 | 199.6 | 189.2 | 62386 |
| 1737393300 | 197 | -2 | -1.01 | 199.8 | 203.4 | 197 | 48128 |
| 1737134100 | 199 | -6.3 | -3.07 | 198.05 | 204.2 | 194.45 | 125616 |
| 1737047700 | 205.3 | -6.7 | -3.16 | 212 | 212 | 205 | 82102 |
| 1736961300 | 212 | 5.5 | 2.66 | 211.1 | 214.5 | 208.5 | 102057 |
| 1736874900 | 206.5 | -0.4 | -0.19 | 211.3 | 212.3 | 203.5 | 115992 |
| 1736788500 | 206.9 | 10.95 | 5.59 | 204 | 209.3 | 199.05 | 323069 |
| 1736529300 | 195.95 | 20 | 11.37 | 178.9 | 197.75 | 178.5 | 214707 |
| 1736442900 | 175.95 | -1.7 | -0.96 | 180 | 180.45 | 175.725 | 58072 |
| 1736356500 | 177.65 | -0.35 | -0.20 | 179.1 | 180.475 | 174.6 | 143155 |
| 1736270100 | 178 | 12.2 | 7.36 | 161.6 | 179.45 | 161.5 | 196825 |
| 1736183700 | 165.8 | 2.45 | 1.50 | 164.05 | 166 | 161.15 | 39677 |
| 1735924500 | 163.35 | -6.45 | -3.80 | 168.55 | 168.55 | 162.85 | 53725 |
| 1735838100 | 169.8 | 13.25 | 8.46 | 162.5 | 169.8 | 162.5 | 81188 |
| 1735751700 | 156.55 | 0 | 0.00 | 156.55 | 156.55 | 156.55 | 0 |
| 1735665300 | 156.55 | 0 | 0.00 | 156.55 | 156.55 | 156.55 | 0 |
| 1735578900 | 156.55 | -2.15 | -1.35 | 160.05 | 160.05 | 156 | 26637 |
| 1735319700 | 158.69999 | 3.85 | 2.49 | 160.94999 | 161.675 | 157.6 | 50897 |
| 1735200000 | 154.85 | 0 | 0.00 | 154.85 | 154.85 | 154.85 | 0 |
| 1735113600 | 154.85 | 0 | 0.00 | 154.85 | 154.85 | 154.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
