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 | 10.3 | 6.78524374177 | 151.8 | 158 | 150.4 | 63 | 153.72747281 | DE |
| 4 | 28.2 | 21.0604929052 | 133.9 | 158 | 133.9 | 37 | 147.8974258 | DE |
| 12 | 56.7 | 53.7950664137 | 105.4 | 158 | 105.3 | 29 | 136.88810314 | DE |
| 26 | 41.9 | 34.8585690516 | 120.2 | 158 | 98.85 | 37 | 117.42240856 | DE |
| 52 | 2.3 | 1.4392991239 | 159.8 | 165 | 98.85 | 53 | 116.700693 | DE |
| 156 | 2.3 | 1.4392991239 | 159.8 | 165 | 98.85 | 53 | 116.700693 | DE |
| 260 | 2.3 | 1.4392991239 | 159.8 | 165 | 98.85 | 53 | 116.700693 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025560 | 150.4 | 0 | 0.00 | 150.4 | 150.4 | 150.4 | 0 |
| 1721939160 | 150.4 | -5 | -3.22 | 151.4 | 151.4 | 150.4 | 103 |
| 1721852820 | 155.4 | -1.8 | -1.15 | 155.9 | 158 | 155.4 | 42 |
| 1721766420 | 157.19999 | 4.3 | 2.81 | 156 | 157.19999 | 156 | 101 |
| 1721679960 | 152.9 | 0.4 | 0.26 | 152 | 152.9 | 152 | 10 |
| 1721420760 | 152.5 | -3.4 | -2.18 | 151.8 | 152.5 | 151.8 | 57 |
| 1721334360 | 155.9 | 0 | 0.00 | 155.9 | 155.9 | 155.9 | 0 |
| 1721247960 | 155.9 | 0 | 0.00 | 155.9 | 155.9 | 155.9 | 0 |
| 1721161560 | 155.9 | 3.6 | 2.36 | 152.1 | 155.9 | 152 | 47 |
| 1721075160 | 152.3 | 0.4 | 0.26 | 152.3 | 152.3 | 152.3 | 1 |
| 1720815960 | 151.9 | 7.9 | 5.49 | 148.5 | 152 | 148.5 | 29 |
| 1720729560 | 144 | 3.8 | 2.71 | 144 | 144 | 144 | 4 |
| 1720643160 | 140.19999 | 0 | 0.00 | 140.19999 | 140.19999 | 140.19999 | 0 |
| 1720556760 | 140.19999 | 0.9 | 0.65 | 140.9 | 140.9 | 138.9 | 12 |
| 1720470360 | 139.3 | 5 | 3.72 | 136.69999 | 139.3 | 136.69999 | 63 |
| 1720211220 | 134.3 | -3.9 | -2.82 | 135 | 135 | 134.3 | 22 |
| 1720124820 | 138.19999 | 0.1 | 0.07 | 138.19999 | 138.19999 | 138.19999 | 2 |
| 1720038420 | 138.1 | 2.1 | 1.54 | 136.19999 | 138.1 | 135.9 | 76 |
| 1719952020 | 136 | -3.1 | -2.23 | 135.9 | 136 | 135.9 | 4 |
| 1719865620 | 139.1 | 5.2 | 3.88 | 136.6 | 139.1 | 136.6 | 24 |
| 1719606420 | 133.9 | -1.1 | -0.81 | 133.9 | 133.9 | 133.9 | 25 |
| 1719520020 | 135 | 1.5 | 1.12 | 135 | 135 | 135 | 4 |
| 1719433620 | 133.5 | 2.2 | 1.68 | 132.9 | 133.5 | 132.9 | 17 |
| 1719347160 | 131.3 | -2.1 | -1.57 | 131.3 | 131.3 | 131.3 | 1 |
| 1719260820 | 133.4 | 1.7 | 1.29 | 135 | 135 | 133.4 | 38 |
| 1719001560 | 131.69999 | 0 | 0.00 | 131.69999 | 131.69999 | 131.69999 | 0 |
| 1718915160 | 131.69999 | -4.8 | -3.52 | 131.69999 | 131.69999 | 131.69999 | 80 |
| 1718828760 | 136.5 | 0 | 0.00 | 136.5 | 136.5 | 136.5 | 0 |
| 1718742360 | 136.5 | 1.3 | 0.96 | 135.4 | 136.5 | 135.4 | 33 |
| 1718656020 | 135.19999 | 0.4 | 0.30 | 135.19999 | 135.19999 | 135.19999 | 1 |
| 1718396820 | 134.8 | -0.2 | -0.15 | 134.8 | 134.8 | 134.8 | 19 |
| 1718310420 | 135 | -1.3 | -0.95 | 135 | 135 | 135 | 3 |
| 1718224020 | 136.3 | 2.6 | 1.94 | 137.19999 | 137.19999 | 136.3 | 35 |
| 1718137620 | 133.69999 | 0 | 0.00 | 133.69999 | 133.69999 | 133.69999 | 0 |
| 1718051220 | 133.69999 | -4 | -2.90 | 133.69999 | 133.69999 | 133.69999 | 8 |
| 1717792020 | 137.69999 | -1.9 | -1.36 | 137.69999 | 137.69999 | 137.69999 | 1 |
| 1717705620 | 139.6 | 4.7 | 3.48 | 139.6 | 139.6 | 139.6 | 25 |
| 1717619220 | 134.9 | 3.1 | 2.35 | 134.9 | 134.9 | 134.9 | 16 |
| 1717532820 | 131.8 | 0.3 | 0.23 | 133.5 | 133.5 | 131.8 | 5 |
| 1717446420 | 131.5 | -1.4 | -1.05 | 133 | 133 | 131.19999 | 23 |
| 1717187220 | 132.9 | 1.7 | 1.30 | 133.1 | 133.1 | 132.9 | 16 |
| 1717100820 | 131.19999 | -1.3 | -0.98 | 129.1 | 133 | 129.1 | 14 |
| 1717014420 | 132.5 | -0.8 | -0.60 | 132.5 | 132.5 | 132.5 | 35 |
| 1716927960 | 133.3 | 0 | 0.00 | 133.3 | 133.3 | 133.3 | 0 |
| 1716841560 | 133.3 | 0.2 | 0.15 | 133.3 | 133.3 | 133.3 | 8 |
| 1716582420 | 133.1 | -2.5 | -1.84 | 133.4 | 134.8 | 132.9 | 116 |
| 1716496020 | 135.6 | -4.2 | -3.00 | 141.5 | 141.5 | 135.6 | 33 |
| 1716409620 | 139.8 | 1.5 | 1.08 | 138.8 | 140 | 138.19999 | 74 |
| 1716323160 | 138.3 | 2.7 | 1.99 | 138.3 | 138.3 | 138.3 | 3 |
| 1716236760 | 135.6 | 2.1 | 1.57 | 135.6 | 135.6 | 135.6 | 11 |
| 1715977620 | 133.5 | 5.4 | 4.22 | 133.5 | 133.5 | 133.5 | 10 |
| 1715891220 | 128.1 | 0.7 | 0.55 | 128.1 | 128.1 | 128.1 | 1 |
| 1715804820 | 127.4 | 1.4 | 1.11 | 127.6 | 127.6 | 125.9 | 77 |
| 1715718420 | 126 | 1.8 | 1.45 | 125.3 | 126 | 125.3 | 30 |
| 1715631960 | 124.2 | 16.2 | 15.00 | 122.4 | 124.2 | 122.4 | 39 |
| 1715372820 | 108 | -0.2 | -0.18 | 108 | 108 | 108 | 12 |
| 1715286420 | 108.2 | 1.6 | 1.50 | 105.8 | 108.2 | 105.8 | 109 |
| 1715200020 | 106.6 | 1.3 | 1.23 | 106.6 | 106.6 | 106.6 | 5 |
| 1715113620 | 105.3 | -0.1 | -0.09 | 105.3 | 105.3 | 105.3 | 1 |
| 1715027220 | 105.4 | 0 | 0.00 | 105.4 | 105.4 | 105.4 | 0 |
| 1714768020 | 105.4 | 1.8 | 1.74 | 105.4 | 105.4 | 105.4 | 5 |
| 1714681560 | 103.6 | 2 | 1.97 | 101.7 | 103.6 | 101.7 | 30 |
| 1714508820 | 101.6 | 1.5 | 1.50 | 101.6 | 101.6 | 101.6 | 20 |
| 1714422420 | 100.1 | -2.2 | -2.15 | 100.5 | 100.5 | 100.1 | 95 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
