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 | -0.08 | -0.042735042735 | 187.2 | 189.6 | 184.34 | 26935 | 186.50529816 | DE |
| 4 | 10.18 | 5.75336272183 | 176.94 | 190.98 | 174.8 | 33468 | 185.22939804 | DE |
| 12 | 17.12 | 10.0705882353 | 170 | 190.98 | 165.44 | 34750 | 178.35700354 | DE |
| 26 | 43.62 | 30.3972125436 | 143.5 | 190.98 | 142.52 | 49001 | 171.04396564 | DE |
| 52 | 59.14 | 46.2103453665 | 127.98 | 190.98 | 118.52 | 272978 | 129.87319835 | DE |
| 156 | 61.96 | 49.5046340684 | 125.16 | 190.98 | 79.58 | 1469336 | 107.75366703 | DE |
| 260 | 65.68 | 54.0843214756 | 121.44 | 190.98 | 79.58 | 2023050 | 109.7577567 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721075160 | 187 | -1.1 | -0.58 | 187.84 | 189.6 | 186.5 | 28846 |
| 1720815960 | 188.1 | 2.62 | 1.41 | 186.2 | 189.14 | 185.5 | 25596 |
| 1720729560 | 185.48 | -1.02 | -0.55 | 186.18 | 188.16 | 184.34 | 27171 |
| 1720643220 | 186.5 | 0.92 | 0.50 | 185.3 | 186.94 | 185 | 23772 |
| 1720556760 | 185.58 | -2.02 | -1.08 | 187.2 | 188.08 | 184.46 | 29292 |
| 1720470360 | 187.6 | -2.02 | -1.07 | 188.7 | 190.94 | 187.04 | 43164 |
| 1720211220 | 189.62 | 2.66 | 1.42 | 186.68 | 190.5 | 186.64 | 47169 |
| 1720124820 | 186.96 | -1.02 | -0.54 | 187.98 | 188.98 | 186.62 | 22457 |
| 1720038420 | 187.98 | 2.46 | 1.33 | 185.52 | 187.98 | 185.34 | 17524 |
| 1719952020 | 185.52 | -0.08 | -0.04 | 185.26 | 186.64 | 182.48 | 27418 |
| 1719865620 | 185.6 | -3.28 | -1.74 | 190.64 | 190.98 | 184.88 | 48310 |
| 1719606420 | 188.88 | 1.26 | 0.67 | 187.58 | 190.9 | 187.36 | 64298 |
| 1719520020 | 187.62 | 1.94 | 1.04 | 185.32 | 187.98 | 185 | 33013 |
| 1719433620 | 185.68 | 3.5 | 1.92 | 182.52 | 187.56 | 182.32 | 71011 |
| 1719347160 | 182.18 | 3.46 | 1.94 | 180.02 | 182.64 | 177.78 | 37790 |
| 1719260820 | 178.72 | -2.3 | -1.27 | 180.5 | 181.74 | 177.86 | 23852 |
| 1719001620 | 181.02 | 2.08 | 1.16 | 179.1 | 181.46 | 178.54 | 34518 |
| 1718915160 | 178.94 | 2.84 | 1.61 | 177.1 | 179.98 | 176.62 | 25707 |
| 1718828820 | 176.1 | 0.54 | 0.31 | 176.02 | 176.54 | 174.8 | 17619 |
| 1718742360 | 175.56 | -1.76 | -0.99 | 176.94 | 177.28 | 174.88 | 20840 |
| 1718656020 | 177.32 | 1.72 | 0.98 | 175.02 | 177.5 | 175.02 | 26776 |
| 1718396820 | 175.6 | -3.18 | -1.78 | 179.22 | 180.3 | 174.48 | 29100 |
| 1718310420 | 178.78 | -3.22 | -1.77 | 181.64 | 183.12 | 177.64 | 44312 |
| 1718224020 | 182 | 6.7 | 3.82 | 176.34 | 182.1 | 176 | 79578 |
| 1718137620 | 175.3 | -1.2 | -0.68 | 176.46 | 176.98 | 173.9 | 26204 |
| 1718051220 | 176.5 | -0.64 | -0.36 | 176 | 177.12 | 175.74 | 10789 |
| 1717792020 | 177.14 | -0.56 | -0.32 | 177.12 | 178.18 | 175.72 | 26102 |
| 1717705620 | 177.7 | 4.7 | 2.72 | 173.2 | 180.2 | 173.02 | 80121 |
| 1717619220 | 173 | 3.92 | 2.32 | 169.86 | 173.48 | 169.06 | 33908 |
| 1717532820 | 169.08 | 0.08 | 0.05 | 168.47999 | 170 | 167.66 | 19743 |
| 1717446420 | 169 | 0.98 | 0.58 | 168.52 | 169.74 | 167.1 | 40450 |
| 1717187220 | 168.02 | 1.02 | 0.61 | 167.1 | 168.19999 | 165.44 | 58590 |
| 1717100820 | 167 | -8.92 | -5.07 | 171.8 | 172.48 | 166.19999 | 98541 |
| 1717014420 | 175.92 | -1.44 | -0.81 | 177.1 | 178.6 | 174.9 | 23826 |
| 1716928020 | 177.36 | -2.68 | -1.49 | 180.02 | 181.6 | 176.66 | 28206 |
| 1716841560 | 180.04 | -0.16 | -0.09 | 179.14 | 180.48 | 179.08 | 19124 |
| 1716582420 | 180.2 | 0.38 | 0.21 | 179.6 | 180.8 | 178.1 | 30215 |
| 1716496020 | 179.82 | 0.66 | 0.37 | 179.98 | 182.3 | 179.62 | 46902 |
| 1716409620 | 179.16 | -0.76 | -0.42 | 179.6 | 179.86 | 178.72 | 25877 |
| 1716323160 | 179.92 | 0.7 | 0.39 | 178.7 | 180.58 | 178.22 | 33213 |
| 1716236760 | 179.22 | 2.32 | 1.31 | 177.18 | 179.8 | 177 | 21935 |
| 1715977620 | 176.9 | 0.98 | 0.56 | 175.66 | 177.18 | 174.3 | 17385 |
| 1715891220 | 175.92 | -0.58 | -0.33 | 174.5 | 177.4 | 174.44 | 26606 |
| 1715804820 | 176.5 | 1 | 0.57 | 175.4 | 176.5 | 174.58 | 28818 |
| 1715718420 | 175.5 | -0.24 | -0.14 | 176.48 | 176.6 | 173.64 | 17684 |
| 1715631960 | 175.74 | -0.26 | -0.15 | 175.92 | 177 | 175.5 | 18154 |
| 1715372820 | 176 | -1.66 | -0.93 | 177.84 | 178.2 | 175.5 | 33846 |
| 1715286420 | 177.66 | 0.66 | 0.37 | 176.84 | 177.98 | 175.74 | 10886 |
| 1715200020 | 177 | 2.82 | 1.62 | 173.86 | 177.38 | 173.82 | 34242 |
| 1715113620 | 174.18 | 2.18 | 1.27 | 171.8 | 174.7 | 171.04 | 23205 |
| 1715027220 | 172 | 1.16 | 0.68 | 170.97999 | 172 | 169.41999 | 29438 |
| 1714768020 | 170.84 | 2.24 | 1.33 | 168.76 | 171.18 | 168.4 | 16101 |
| 1714681560 | 168.6 | -1.14 | -0.67 | 170 | 170.3 | 167.6 | 15586 |
| 1714508820 | 169.74 | -1.64 | -0.96 | 171.41999 | 171.58 | 169.18 | 22388 |
| 1714422420 | 171.38 | -2.52 | -1.45 | 174.18 | 174.38 | 171.18 | 29128 |
| 1714163220 | 173.9 | 2.1 | 1.22 | 172.12 | 174.72 | 172.12 | 35380 |
| 1714076820 | 171.8 | -3.26 | -1.86 | 174.44 | 175.02 | 168.5 | 47700 |
| 1713990420 | 175.06 | -0.44 | -0.25 | 176.38 | 177.5 | 174.56 | 51545 |
| 1713903960 | 175.5 | 8.12 | 4.85 | 170 | 175.7 | 169.5 | 119305 |
| 1713817560 | 167.38 | 2.68 | 1.63 | 165.5 | 168 | 163.82 | 54475 |
| 1713558420 | 164.69999 | -2.66 | -1.59 | 166.46 | 168.19999 | 164.04 | 107607 |
| 1713472020 | 167.36 | -0.9 | -0.53 | 169.02 | 169.46 | 167.16 | 33307 |
| 1713385620 | 168.26 | -2.24 | -1.31 | 170.13999 | 171.02 | 168.08 | 27818 |
| 1713299220 | 170.5 | 1.1 | 0.65 | 169.19999 | 171.32 | 167.72 | 73063 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
