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 | 19.35 | 12.5242718447 | 154.5 | 176 | 143.2 | 205995 | 151.5830665 | DE |
| 4 | 18.35 | 11.8006430868 | 155.5 | 179 | 139.1 | 122001 | 156.58311857 | DE |
| 12 | -32.65 | -15.8111380145 | 206.5 | 217.9 | 139.1 | 100710 | 171.39074332 | DE |
| 26 | -63.35 | -26.7074198988 | 237.2 | 281 | 139.1 | 87255 | 204.28132785 | DE |
| 52 | -95.05 | -35.3477129044 | 268.9 | 287.8 | 139.1 | 74651 | 210.55109269 | DE |
| 156 | -290.25 | -62.5404007757 | 464.1 | 551 | 139.1 | 57464 | 283.550889 | DE |
| 260 | 28.75 | 19.8139214335 | 145.1 | 551 | 120.6 | 60670 | 268.15438709 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 173.85 | 9.6 | 5.84 | 164.3 | 176 | 163.5 | 113484 |
| 1721925000 | 164.25 | 2.6 | 1.61 | 161.3 | 165.55 | 159.44999 | 92769 |
| 1721838600 | 161.65 | 2.65 | 1.67 | 157.9 | 162.44999 | 153.8 | 118215 |
| 1721752200 | 159 | 13.65 | 9.39 | 147.4 | 159.3 | 145.19999 | 152234 |
| 1721665800 | 145.35 | -1.5 | -1.02 | 146 | 148.44999 | 143.44999 | 225650 |
| 1721406600 | 146.85 | -28.65 | -16.32 | 154.5 | 156.85 | 143.19999 | 441105 |
| 1721320200 | 175.5 | 2.15 | 1.24 | 173.05 | 179 | 172.55 | 75739 |
| 1721233800 | 173.35 | 3.2 | 1.88 | 170.2 | 173.35 | 170 | 80532 |
| 1721147400 | 170.15 | 2.4 | 1.43 | 166.8 | 170.5 | 166.44999 | 84603 |
| 1721061000 | 167.75 | -0.55 | -0.33 | 168.1 | 170.75 | 166.44999 | 89234 |
| 1720801800 | 168.3 | -0.15 | -0.09 | 168.65 | 170.95 | 164.4 | 102937 |
| 1720715400 | 168.45 | 7.9 | 4.92 | 161.55 | 168.6 | 160.25 | 127860 |
| 1720629000 | 160.55 | 3.55 | 2.26 | 157.9 | 160.55 | 156.75 | 94258 |
| 1720542600 | 157 | -0.2 | -0.13 | 156.5 | 160.1 | 155.05 | 74165 |
| 1720456200 | 157.19999 | -1.6 | -1.01 | 158.5 | 161.55 | 157.19999 | 87015 |
| 1720197000 | 158.8 | 3.85 | 2.48 | 155.35 | 160 | 154.94999 | 71351 |
| 1720110600 | 154.94999 | 3 | 1.97 | 157.19999 | 157.5 | 154.8 | 66561 |
| 1720024200 | 151.94999 | 2.8 | 1.88 | 150 | 156.35 | 149.94999 | 90683 |
| 1719937800 | 149.15 | 2.45 | 1.67 | 146.4 | 149.35 | 139.1 | 158277 |
| 1719851400 | 146.69999 | -6.6 | -4.31 | 155.69999 | 156.5 | 146.69999 | 111071 |
| 1719592200 | 153.3 | -0.85 | -0.55 | 155.5 | 156 | 152.5 | 95756 |
| 1719505800 | 154.15 | -3.7 | -2.34 | 156.85 | 156.85 | 153.55 | 102861 |
| 1719419400 | 157.85 | 0.5 | 0.32 | 157.35 | 159.65 | 156.4 | 77571 |
| 1719333000 | 157.35 | -2.1 | -1.32 | 158.15 | 159.44999 | 156.1 | 94557 |
| 1719246600 | 159.44999 | 2.05 | 1.30 | 157 | 161.25 | 154.6 | 57355 |
| 1718987400 | 157.4 | 0.65 | 0.41 | 155.9 | 158.69999 | 152.35 | 260689 |
| 1718901000 | 156.75 | 3.8 | 2.48 | 154 | 158.75 | 152.44999 | 153655 |
| 1718814600 | 152.94999 | -24.4 | -13.76 | 176 | 176.2 | 146.44999 | 319992 |
| 1718728200 | 177.35 | 5.35 | 3.11 | 173.35 | 177.4 | 171.7 | 69153 |
| 1718641800 | 172 | -6.75 | -3.78 | 178.7 | 179.75 | 172 | 90061 |
| 1718382600 | 178.75 | -1.25 | -0.69 | 179.95 | 182.3 | 177.35 | 76936 |
| 1718296200 | 180 | -2.2 | -1.21 | 181.35 | 183.2 | 179.6 | 62533 |
| 1718209800 | 182.2 | -7.5 | -3.95 | 190.1 | 190.35 | 181.7 | 98019 |
| 1718123400 | 189.7 | 4.25 | 2.29 | 185.45 | 191.25 | 185.45 | 93170 |
| 1718037000 | 185.45 | 0.8 | 0.43 | 184.1 | 187.15 | 183.2 | 68540 |
| 1717777800 | 184.65 | -1.7 | -0.91 | 186.3 | 188.8 | 183.45 | 52754 |
| 1717691400 | 186.35 | 1.95 | 1.06 | 185.25 | 188.8 | 184.5 | 58644 |
| 1717605000 | 184.4 | 5.1 | 2.84 | 179.7 | 184.95 | 179.6 | 56218 |
| 1717518600 | 179.3 | -2.25 | -1.24 | 180.65 | 181.75 | 179.3 | 57959 |
| 1717432200 | 181.55 | -1.1 | -0.60 | 185.5 | 186 | 178 | 62448 |
| 1717173000 | 182.65 | -0.5 | -0.27 | 182.65 | 183.5 | 181.15 | 167808 |
| 1717086600 | 183.15 | -1.25 | -0.68 | 181.5 | 184.9 | 181.1 | 53302 |
| 1717000200 | 184.4 | -2.1 | -1.13 | 185.65 | 185.7 | 181.8 | 79127 |
| 1716913800 | 186.5 | -1.15 | -0.61 | 187.5 | 188.75 | 186.15 | 61198 |
| 1716827400 | 187.65 | -4.9 | -2.54 | 192 | 194.65 | 187.65 | 71553 |
| 1716568200 | 192.55 | 0.4 | 0.21 | 189.95 | 192.55 | 187.4 | 118167 |
| 1716481800 | 192.15 | -3.8 | -1.94 | 196.05 | 196.1 | 191.65 | 59945 |
| 1716395400 | 195.95 | 1.95 | 1.01 | 192 | 195.95 | 191 | 79016 |
| 1716309000 | 194 | -1.65 | -0.84 | 194 | 198.2 | 193.65 | 86459 |
| 1716222600 | 195.65 | -1.15 | -0.58 | 195.95 | 200.3 | 195.4 | 73262 |
| 1715963400 | 196.8 | -8.9 | -4.33 | 204.5 | 205.4 | 196.5 | 119591 |
| 1715877000 | 205.7 | -9.3 | -4.33 | 214.7 | 215.1 | 193.9 | 175718 |
| 1715790600 | 215 | 5.5 | 2.63 | 209.8 | 217.9 | 209.8 | 62255 |
| 1715704200 | 209.5 | 5.9 | 2.90 | 204.1 | 214.3 | 203.1 | 94483 |
| 1715617800 | 203.6 | -2.1 | -1.02 | 205.9 | 207.5 | 201.5 | 55956 |
| 1715358600 | 205.7 | -2 | -0.96 | 208.8 | 210.3 | 205.5 | 60131 |
| 1715272200 | 207.7 | 3.3 | 1.61 | 203.9 | 208.4 | 202.7 | 29121 |
| 1715185800 | 204.4 | -3.8 | -1.83 | 208.4 | 210.6 | 204.4 | 39761 |
| 1715099400 | 208.2 | 2.2 | 1.07 | 207.5 | 208.2 | 205 | 111012 |
| 1715013000 | 206 | -2.3 | -1.10 | 208.3 | 209.6 | 204.9 | 31935 |
| 1714753800 | 208.3 | 2.4 | 1.17 | 206.5 | 213.6 | 206.5 | 59677 |
| 1714667400 | 205.9 | 2.9 | 1.43 | 210 | 210 | 202.4 | 108028 |
| 1714494600 | 203 | -6.7 | -3.20 | 210.1 | 210.1 | 203 | 51248 |
| 1714408200 | 209.7 | 1.4 | 0.67 | 209.1 | 212.5 | 208.3 | 58943 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
