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 | 8.1 | 4.45789763346 | 181.7 | 193 | 179.95 | 238 | 183.73127624 | DE |
| 4 | -46.6 | -19.7123519459 | 236.4 | 238.1 | 170.75 | 271 | 183.20075772 | DE |
| 12 | -63.9 | -25.1872290106 | 253.7 | 253.7 | 170.75 | 131 | 194.52887386 | DE |
| 26 | -44.6 | -19.0273037543 | 234.4 | 265.39999 | 170.75 | 88 | 207.47950364 | DE |
| 52 | -24.7 | -11.5151515152 | 214.5 | 272.5 | 170.75 | 75 | 222.90551039 | DE |
| 156 | -14.2 | -6.96078431373 | 204 | 272.5 | 170.75 | 69 | 221.50984456 | DE |
| 260 | 49.8 | 35.5714285714 | 140 | 272.5 | 132 | 51 | 218.20311506 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 190.8 | -0.9 | -0.47 | 192.3 | 192.95 | 190.8 | 51 |
| 1732310820 | 191.7 | 6.6 | 3.57 | 187.7 | 193 | 187.7 | 57 |
| 1732224420 | 185.1 | 5.15 | 2.86 | 184.75 | 185.1 | 184.75 | 496 |
| 1732138020 | 179.95 | -1.65 | -0.91 | 183.05 | 183.35 | 179.95 | 147 |
| 1732051620 | 181.6 | -4.55 | -2.44 | 181.7 | 181.7 | 181.6 | 440 |
| 1731965220 | 186.15 | 3.95 | 2.17 | 184.5 | 186.15 | 181.6 | 132 |
| 1731705960 | 182.2 | -4.7 | -2.51 | 182.85 | 186.25 | 181 | 317 |
| 1731619560 | 186.9 | -7.85 | -4.03 | 194.7 | 195.45 | 185.8 | 23 |
| 1731533160 | 194.75 | 0.6 | 0.31 | 190.8 | 194.75 | 190.8 | 15 |
| 1731446820 | 194.15 | -0.85 | -0.44 | 195.8 | 196.6 | 194.15 | 79 |
| 1731360420 | 195 | 6.2 | 3.28 | 190.75 | 195.5 | 188.55 | 154 |
| 1731101220 | 188.8 | 5 | 2.72 | 184.95 | 188.8 | 182.2 | 87 |
| 1731014760 | 183.8 | -5.35 | -2.83 | 190.45 | 190.8 | 183.8 | 202 |
| 1730928360 | 189.15 | 16.65 | 9.65 | 184.35 | 192.05 | 182.05 | 741 |
| 1730841960 | 172.5 | -4.6 | -2.60 | 174.45 | 176.85 | 172.5 | 35 |
| 1730755560 | 177.1 | 4.6 | 2.67 | 174.95 | 177.1 | 172.25 | 157 |
| 1730496360 | 172.5 | 0.1 | 0.06 | 172.5 | 177 | 171.3 | 463 |
| 1730409960 | 172.4 | -62.4 | -26.58 | 228.6 | 228.6 | 170.75 | 1551 |
| 1730323560 | 234.8 | -3.3 | -1.39 | 234 | 234.8 | 234 | 35 |
| 1730237160 | 238.1 | 1 | 0.42 | 236.4 | 238.1 | 234.4 | 229 |
| 1730150760 | 237.1 | -2 | -0.84 | 235.7 | 237.1 | 235.7 | 17 |
| 1729887960 | 239.1 | 0 | 0.00 | 239.1 | 239.1 | 239.1 | 0 |
| 1729801560 | 239.1 | -0.6 | -0.25 | 239.1 | 239.1 | 239.1 | 146 |
| 1729715160 | 239.7 | -1.2 | -0.50 | 240.5 | 240.9 | 237.1 | 72 |
| 1729628760 | 240.9 | -1.6 | -0.66 | 240.9 | 240.9 | 240.9 | 6 |
| 1729542360 | 242.5 | 2.5 | 1.04 | 240.7 | 242.9 | 239.4 | 106 |
| 1729283160 | 240 | 0 | 0.00 | 240 | 240 | 240 | 0 |
| 1729196760 | 240 | 0 | 0.00 | 240 | 240 | 240 | 0 |
| 1729110360 | 240 | 1.7 | 0.71 | 236.3 | 240 | 236.3 | 101 |
| 1729023960 | 238.3 | 3.7 | 1.58 | 241.6 | 241.6 | 238.3 | 3 |
| 1728937560 | 234.6 | 0 | 0.00 | 234.6 | 234.6 | 234.6 | 0 |
| 1728678360 | 234.6 | 2.8 | 1.21 | 233.1 | 234.6 | 233.1 | 4 |
| 1728591960 | 231.8 | -1.6 | -0.69 | 233.1 | 233.1 | 226.6 | 37 |
| 1728505560 | 233.4 | 1.9 | 0.82 | 233.4 | 233.4 | 233.4 | 25 |
| 1728419160 | 231.5 | -2.2 | -0.94 | 231.5 | 231.5 | 231.5 | 1 |
| 1728332760 | 233.7 | -1.6 | -0.68 | 237.1 | 237.1 | 233.7 | 11 |
| 1728073560 | 235.3 | 1.7 | 0.73 | 231.9 | 235.3 | 231.9 | 58 |
| 1727987220 | 233.6 | -3.1 | -1.31 | 235.6 | 235.6 | 233.6 | 155 |
| 1727900820 | 236.7 | -2.4 | -1.00 | 236.7 | 236.7 | 236.7 | 1 |
| 1727814420 | 239.1 | 2.4 | 1.01 | 239 | 239.5 | 235.7 | 10 |
| 1727728020 | 236.7 | 2.4 | 1.02 | 236.7 | 236.7 | 236.7 | 10 |
| 1727468760 | 234.3 | 4.2 | 1.83 | 234.3 | 234.3 | 234.3 | 5 |
| 1727382360 | 230.1 | -1 | -0.43 | 233 | 233 | 230.1 | 45 |
| 1727295960 | 231.1 | -8.3 | -3.47 | 231.9 | 231.9 | 231.1 | 19 |
| 1727209560 | 239.4 | -0.5 | -0.21 | 239.4 | 239.4 | 239.4 | 11 |
| 1727123160 | 239.9 | -1.9 | -0.79 | 242.1 | 242.6 | 239.9 | 4 |
| 1726863960 | 241.8 | 0 | 0.00 | 241.8 | 241.8 | 241.8 | 0 |
| 1726777560 | 241.8 | 4.9 | 2.07 | 241.8 | 241.8 | 241.8 | 255 |
| 1726691160 | 236.9 | 0 | 0.00 | 236.9 | 236.9 | 236.9 | 0 |
| 1726604760 | 236.9 | 0.8 | 0.34 | 236.9 | 236.9 | 236.9 | 2 |
| 1726518420 | 236.1 | 1.4 | 0.60 | 237 | 240.1 | 233.8 | 6 |
| 1726259160 | 234.7 | 3.2 | 1.38 | 234.7 | 234.7 | 234.7 | 8 |
| 1726172760 | 231.5 | 0 | 0.00 | 231.5 | 231.5 | 231.5 | 0 |
| 1726086360 | 231.5 | -9 | -3.74 | 231 | 231.5 | 231 | 100 |
| 1725999960 | 240.5 | -1.5 | -0.62 | 240.5 | 240.5 | 240.5 | 1 |
| 1725913620 | 242 | -3 | -1.22 | 246.3 | 246.3 | 242 | 96 |
| 1725654360 | 245 | -4.5 | -1.80 | 245 | 245 | 245 | 1 |
| 1725567960 | 249.5 | 0 | 0.00 | 249.5 | 249.5 | 249.5 | 0 |
| 1725481560 | 249.5 | -0.9 | -0.36 | 249.5 | 249.5 | 249.5 | 4 |
| 1725395160 | 250.4 | -7 | -2.72 | 253.7 | 253.7 | 250.4 | 71 |
| 1725308760 | 257.39999 | 2.9 | 1.14 | 253.8 | 257.39999 | 253.8 | 14 |
| 1725049560 | 254.5 | 0 | 0.00 | 254.5 | 254.5 | 254.5 | 0 |
| 1724963160 | 254.5 | 8.4 | 3.41 | 254.5 | 254.5 | 254.5 | 10 |
| 1724876820 | 246.1 | 0 | 0.00 | 246.1 | 246.1 | 246.1 | 0 |
| 1724790420 | 246.1 | 0.7 | 0.29 | 246.1 | 246.1 | 246.1 | 1 |
| 1724704020 | 245.4 | 0 | 0.00 | 245.4 | 245.4 | 245.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
