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 | 21.3 | 13.7998056365 | 154.35 | 177.35 | 154.35 | 231 | 168.92341991 | DE |
| 4 | 60.45 | 52.4739583333 | 115.2 | 177.35 | 107.05 | 239 | 150.63236201 | DE |
| 12 | 64.35 | 57.8167115903 | 111.3 | 177.35 | 93.76 | 139 | 133.67644208 | DE |
| 26 | 35.65 | 25.4642857143 | 140 | 177.35 | 93.76 | 100 | 130.02776617 | DE |
| 52 | 53.15 | 43.387755102 | 122.5 | 177.35 | 93.76 | 93 | 127.84774231 | DE |
| 156 | 12.15 | 7.43119266055 | 163.5 | 177.35 | 93.76 | 91 | 129.70736108 | DE |
| 260 | 12.15 | 7.43119266055 | 163.5 | 177.35 | 93.76 | 91 | 129.70736108 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 177.35 | 9.5 | 5.66 | 167.55 | 177.35 | 167.55 | 393 |
| 1732224420 | 167.85 | 8.2 | 5.14 | 161.15 | 168 | 159.44999 | 530 |
| 1732138020 | 159.65 | -0.35 | -0.22 | 159.69999 | 159.69999 | 159.65 | 12 |
| 1732051620 | 160 | 4.1 | 2.63 | 158.1 | 160 | 158.1 | 57 |
| 1731965220 | 155.9 | 0.1 | 0.06 | 154.35 | 155.9 | 154.35 | 163 |
| 1731705960 | 155.8 | -6.4 | -3.95 | 160.05 | 162.75 | 155.8 | 228 |
| 1731619560 | 162.19999 | -1.9 | -1.16 | 162.4 | 164.6 | 161.19999 | 72 |
| 1731533160 | 164.1 | 1.35 | 0.83 | 163.15 | 164.5 | 163.15 | 148 |
| 1731446820 | 162.75 | 1.5 | 0.93 | 163.75 | 163.75 | 160.05 | 223 |
| 1731360420 | 161.25 | 5.65 | 3.63 | 155 | 162 | 155 | 524 |
| 1731101220 | 155.6 | 3.2 | 2.10 | 146.75 | 155.6 | 146.75 | 332 |
| 1731014760 | 152.4 | -0.6 | -0.39 | 153.69999 | 155.6 | 149.6 | 279 |
| 1730928360 | 153 | 17.2 | 12.67 | 140.6 | 153.5 | 140.6 | 600 |
| 1730841960 | 135.8 | 5.8 | 4.46 | 130.85 | 135.8 | 129.35 | 125 |
| 1730755560 | 130 | 11.3 | 9.52 | 118.3 | 130 | 118.3 | 218 |
| 1730496360 | 118.7 | 6.25 | 5.56 | 112.3 | 123.95 | 107.05 | 338 |
| 1730409960 | 112.45 | -0.3 | -0.27 | 109.5 | 112.45 | 109.5 | 71 |
| 1730323560 | 112.75 | -1.75 | -1.53 | 112.75 | 112.75 | 112.75 | 7 |
| 1730237160 | 114.5 | -2.05 | -1.76 | 113.55 | 114.5 | 112.55 | 433 |
| 1730150760 | 116.55 | 2.5 | 2.19 | 115.2 | 116.55 | 115.2 | 35 |
| 1729888020 | 114.05 | 2.55 | 2.29 | 114.35 | 114.35 | 114.05 | 98 |
| 1729801560 | 111.5 | 0.35 | 0.31 | 110.6 | 111.5 | 110.5 | 983 |
| 1729715160 | 111.15 | -5 | -4.30 | 112.05 | 114.05 | 111.15 | 144 |
| 1729628760 | 116.15 | 1.8 | 1.57 | 116.15 | 116.15 | 116.15 | 15 |
| 1729542360 | 114.35 | -1.65 | -1.42 | 114.9 | 114.9 | 114.35 | 53 |
| 1729283160 | 116 | 0.05 | 0.04 | 117.8 | 117.8 | 116 | 85 |
| 1729196760 | 115.95 | -0.9 | -0.77 | 117.7 | 117.7 | 115.95 | 27 |
| 1729110360 | 116.85 | 1.05 | 0.91 | 115.25 | 116.85 | 113.4 | 91 |
| 1729023960 | 115.8 | -0.65 | -0.56 | 117.85 | 117.85 | 115.8 | 37 |
| 1728937620 | 116.45 | -0.6 | -0.51 | 116.8 | 116.8 | 116.4 | 28 |
| 1728678360 | 117.05 | 2.95 | 2.59 | 117.05 | 117.05 | 117.05 | 20 |
| 1728591960 | 114.1 | -2 | -1.72 | 114.1 | 114.1 | 114.1 | 60 |
| 1728505560 | 116.1 | 2.25 | 1.98 | 114.75 | 116.1 | 114.75 | 17 |
| 1728419160 | 113.85 | 1.3 | 1.16 | 113.75 | 113.85 | 113.75 | 22 |
| 1728332760 | 112.55 | 2.55 | 2.32 | 112.55 | 112.55 | 112.55 | 75 |
| 1728073560 | 110 | 3.2 | 3.00 | 108.1 | 110 | 108.1 | 90 |
| 1727987220 | 106.8 | 0 | 0.00 | 106.8 | 106.8 | 106.8 | 0 |
| 1727900820 | 106.8 | -0.4 | -0.37 | 106.8 | 106.8 | 106.8 | 20 |
| 1727814420 | 107.2 | -4.25 | -3.81 | 112.35 | 112.35 | 107.2 | 31 |
| 1727728020 | 111.45 | -1.65 | -1.46 | 112.7 | 112.7 | 111.45 | 9 |
| 1727468760 | 113.1 | 3.35 | 3.05 | 112.5 | 113.1 | 112.5 | 235 |
| 1727382360 | 109.75 | -0.05 | -0.05 | 109.7 | 111.2 | 109.7 | 153 |
| 1727295960 | 109.8 | -2.65 | -2.36 | 111.7 | 112 | 109.8 | 93 |
| 1727209560 | 112.45 | 1.2 | 1.08 | 114 | 114 | 112.45 | 29 |
| 1727123160 | 111.25 | -1.05 | -0.93 | 111.3 | 111.3 | 111.25 | 15 |
| 1726864020 | 112.3 | 0.25 | 0.22 | 110.3 | 112.4 | 110.3 | 26 |
| 1726777560 | 112.05 | 3 | 2.75 | 112.05 | 112.05 | 112.05 | 50 |
| 1726691220 | 109.05 | 2.5 | 2.35 | 108.65 | 109.05 | 108.65 | 40 |
| 1726604760 | 106.55 | 3.65 | 3.55 | 106.55 | 106.55 | 106.55 | 35 |
| 1726518420 | 102.9 | 1.1 | 1.08 | 104.6 | 107.7 | 102.9 | 215 |
| 1726259160 | 101.8 | 0.8 | 0.79 | 101.8 | 101.8 | 101.8 | 68 |
| 1726172760 | 101 | 0.25 | 0.25 | 101 | 101 | 101 | 30 |
| 1726086360 | 100.75 | 0.1 | 0.10 | 97.28 | 100.75 | 93.76 | 100 |
| 1725999960 | 100.65 | 1.77 | 1.79 | 100.65 | 100.65 | 100.65 | 11 |
| 1725913620 | 98.88 | -2.87 | -2.82 | 101.8 | 101.8 | 98.48 | 94 |
| 1725654360 | 101.75 | 0.5 | 0.49 | 101.35 | 101.75 | 101.35 | 56 |
| 1725567960 | 101.25 | -1.05 | -1.03 | 101.25 | 101.25 | 101.25 | 20 |
| 1725481560 | 102.3 | -2.8 | -2.66 | 103.75 | 103.95 | 102.3 | 75 |
| 1725395160 | 105.1 | -6.2 | -5.57 | 104.4 | 105.1 | 104.4 | 81 |
| 1725308760 | 111.3 | 0.65 | 0.59 | 111.3 | 111.3 | 111.1 | 77 |
| 1725049560 | 110.65 | 0 | 0.00 | 110.65 | 110.65 | 110.65 | 0 |
| 1724963160 | 110.65 | -1.35 | -1.21 | 110.65 | 110.65 | 110.65 | 132 |
| 1724876760 | 112 | -0.75 | -0.67 | 112.15 | 112.15 | 112 | 53 |
| 1724790420 | 112.75 | -0.15 | -0.13 | 112.5 | 112.75 | 112.5 | 5 |
| 1724704020 | 112.9 | 3.6 | 3.29 | 111.5 | 112.9 | 111.5 | 51 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
