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 | 9.4 | 4.84785972151 | 193.9 | 205.1 | 193.9 | 286 | 198.02510504 | DE |
| 4 | -3.5 | -1.69245647969 | 206.8 | 220.8 | 191.95 | 370 | 205.11340624 | DE |
| 12 | -45.9 | -18.41894061 | 249.2 | 253.5 | 191.95 | 309 | 214.00659228 | DE |
| 26 | -55.7 | -21.5057915058 | 259 | 269.5 | 191.95 | 258 | 228.12617916 | DE |
| 52 | -82.4 | -28.8414420721 | 285.7 | 305.2 | 191.95 | 211 | 244.47035383 | DE |
| 156 | -151.8 | -42.7485215432 | 355.1 | 362.9 | 191.95 | 156 | 251.30003844 | DE |
| 260 | -170.3 | -45.5835117773 | 373.6 | 374.3 | 191.95 | 154 | 251.30991749 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 204.4 | 0.8 | 0.39 | 203 | 205.1 | 202.5 | 75 |
| 1732829220 | 203.6 | 3.5 | 1.75 | 201.5 | 203.6 | 200 | 65 |
| 1732742820 | 200.1 | 4.35 | 2.22 | 197.55 | 200.1 | 197.55 | 145 |
| 1732656420 | 195.75 | -0.75 | -0.38 | 196.55 | 197.8 | 195.35 | 127 |
| 1732570020 | 196.5 | -1.6 | -0.81 | 198.45 | 200.7 | 195.55 | 285 |
| 1732310820 | 198.1 | 4.25 | 2.19 | 193.9 | 198.15 | 193.9 | 806 |
| 1732224420 | 193.85 | 0.9 | 0.47 | 194.55 | 195.65 | 193.35 | 73 |
| 1732138020 | 192.95 | -0.8 | -0.41 | 193.25 | 195.2 | 192.95 | 96 |
| 1732051620 | 193.75 | -2.5 | -1.27 | 194.85 | 194.85 | 191.95 | 159 |
| 1731965220 | 196.25 | 0.6 | 0.31 | 195.95 | 197.3 | 195 | 477 |
| 1731705960 | 195.65 | -4.65 | -2.32 | 200 | 200 | 195.4 | 578 |
| 1731619560 | 200.3 | -7.7 | -3.70 | 204.7 | 205.3 | 200 | 369 |
| 1731533160 | 208 | -2.9 | -1.38 | 207.4 | 209.4 | 205.6 | 273 |
| 1731446820 | 210.9 | -7.3 | -3.35 | 214 | 215.3 | 210.7 | 387 |
| 1731360420 | 218.2 | 5.7 | 2.68 | 213.4 | 220.8 | 213.4 | 714 |
| 1731101220 | 212.5 | -1.3 | -0.61 | 215 | 215.3 | 211.7 | 1281 |
| 1731014760 | 213.8 | 6.6 | 3.19 | 207.4 | 213.8 | 207.4 | 88 |
| 1730928360 | 207.2 | -0.6 | -0.29 | 206.4 | 210.3 | 205.1 | 667 |
| 1730841960 | 207.8 | 2.5 | 1.22 | 206.6 | 209.7 | 203.9 | 309 |
| 1730755560 | 205.3 | -2 | -0.96 | 208.2 | 208.9 | 204.6 | 269 |
| 1730496360 | 207.3 | 0.3 | 0.14 | 206.8 | 207.3 | 205.4 | 239 |
| 1730409960 | 207 | -2.5 | -1.19 | 206.7 | 207.1 | 204 | 174 |
| 1730323560 | 209.5 | -2.7 | -1.27 | 211 | 211.4 | 208 | 174 |
| 1730237160 | 212.2 | -2.7 | -1.26 | 213.8 | 215.3 | 212.2 | 218 |
| 1730150760 | 214.9 | -1.3 | -0.60 | 219.1 | 223 | 212.2 | 646 |
| 1729888020 | 216.2 | 3.9 | 1.84 | 212.6 | 216.6 | 206.6 | 351 |
| 1729801560 | 212.3 | 0.8 | 0.38 | 211.1 | 212.3 | 209.8 | 150 |
| 1729715160 | 211.5 | 3.7 | 1.78 | 210 | 211.5 | 209.8 | 177 |
| 1729628760 | 207.8 | -1.1 | -0.53 | 209.2 | 209.2 | 206.7 | 156 |
| 1729542360 | 208.9 | -2 | -0.95 | 209.8 | 212 | 208.3 | 490 |
| 1729283160 | 210.9 | -0.3 | -0.14 | 211 | 211.7 | 209 | 68 |
| 1729196760 | 211.2 | 1.7 | 0.81 | 209.3 | 211.2 | 207.5 | 245 |
| 1729110360 | 209.5 | -3.8 | -1.78 | 213 | 213 | 205.2 | 987 |
| 1729023960 | 213.3 | -2.4 | -1.11 | 216.8 | 216.8 | 213.1 | 714 |
| 1728937620 | 215.7 | 1.3 | 0.61 | 215.9 | 215.9 | 213.1 | 137 |
| 1728678360 | 214.4 | -2.5 | -1.15 | 214.8 | 215 | 214.3 | 23 |
| 1728591960 | 216.9 | 2.7 | 1.26 | 217 | 217 | 214.4 | 199 |
| 1728505560 | 214.2 | -2.8 | -1.29 | 215.1 | 215.3 | 213.8 | 185 |
| 1728419160 | 217 | 2.7 | 1.26 | 215.4 | 218.5 | 214 | 245 |
| 1728332760 | 214.3 | 3 | 1.42 | 211.3 | 214.3 | 211.3 | 285 |
| 1728073560 | 211.3 | -2.7 | -1.26 | 213.9 | 214.2 | 209.8 | 213 |
| 1727987220 | 214 | -0.5 | -0.23 | 214.3 | 214.3 | 211.9 | 207 |
| 1727900820 | 214.5 | -2.2 | -1.02 | 218.1 | 218.2 | 209.9 | 312 |
| 1727814420 | 216.7 | -1.4 | -0.64 | 219.1 | 219.7 | 215.6 | 357 |
| 1727728020 | 218.1 | -0.2 | -0.09 | 219.9 | 219.9 | 215.5 | 512 |
| 1727468760 | 218.3 | 5.3 | 2.49 | 216.3 | 219.3 | 216.2 | 151 |
| 1727382360 | 213 | -2.2 | -1.02 | 219.4 | 219.6 | 213 | 130 |
| 1727295960 | 215.2 | -0.3 | -0.14 | 214.5 | 217.2 | 212.7 | 174 |
| 1727209560 | 215.5 | -3.7 | -1.69 | 217.6 | 218.4 | 213.7 | 504 |
| 1727123160 | 219.2 | -10.5 | -4.57 | 229.9 | 229.9 | 216.1 | 669 |
| 1726864020 | 229.7 | -5.5 | -2.34 | 235.4 | 235.4 | 228.8 | 82 |
| 1726777560 | 235.2 | 1.4 | 0.60 | 238.7 | 238.7 | 235.2 | 170 |
| 1726691220 | 233.8 | -4.6 | -1.93 | 236.6 | 236.6 | 232.8 | 76 |
| 1726604760 | 238.4 | -1.2 | -0.50 | 237.7 | 238.5 | 237.7 | 61 |
| 1726518420 | 239.6 | -1.6 | -0.66 | 243.3 | 243.3 | 237 | 269 |
| 1726259160 | 241.2 | 0.7 | 0.29 | 240.7 | 241.2 | 238.8 | 593 |
| 1726172760 | 240.5 | -3.9 | -1.60 | 245.5 | 245.5 | 240 | 95 |
| 1726086360 | 244.4 | -5.6 | -2.24 | 247.5 | 247.5 | 244.4 | 82 |
| 1725999960 | 250 | -0.8 | -0.32 | 249.2 | 253.5 | 249.2 | 88 |
| 1725913620 | 250.8 | -0.1 | -0.04 | 248.5 | 250.8 | 247.5 | 100 |
| 1725654360 | 250.9 | 2.1 | 0.84 | 249.2 | 251.1 | 248.8 | 676 |
| 1725567960 | 248.8 | -3.1 | -1.23 | 249.7 | 249.9 | 248.8 | 229 |
| 1725481560 | 251.9 | 2.9 | 1.16 | 247.8 | 251.9 | 247.8 | 11 |
| 1725395160 | 249 | -2.2 | -0.88 | 251 | 251 | 249 | 139 |
| 1725308760 | 251.2 | 0.5 | 0.20 | 250.4 | 251.3 | 250.4 | 10 |
| 1725049560 | 250.7 | 0.5 | 0.20 | 251.7 | 251.7 | 250.5 | 23 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
