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 | 3.26 | 1.7878688165 | 182.34 | 189.98 | 181.48 | 893 | 185.42304211 | DE |
| 4 | 3.02 | 1.65406944901 | 182.58 | 189.98 | 175.02 | 1037 | 182.35643399 | DE |
| 12 | 2.08 | 1.13339145597 | 183.52 | 208.1 | 175.02 | 893 | 188.46862777 | DE |
| 26 | 0.58 | 0.313479623824 | 185.02 | 208.1 | 158 | 887 | 184.73458293 | DE |
| 52 | 31.44 | 20.3943954333 | 154.16 | 208.1 | 144.68 | 1039 | 171.92509549 | DE |
| 156 | 26.44 | 16.6122141242 | 159.16 | 208.1 | 129.02 | 717 | 162.66531361 | DE |
| 260 | 69.78 | 60.2486617165 | 115.82 | 208.1 | 85 | 527 | 160.03998561 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 185.06 | -0.22 | -0.12 | 182.02 | 186.64 | 182.02 | 352 |
| 1736458020 | 185.28 | -0.32 | -0.17 | 185.34 | 189.96 | 181.48 | 320 |
| 1736371620 | 185.6 | -0.98 | -0.53 | 185.48 | 189.98 | 183.18 | 1079 |
| 1736285220 | 186.58 | 1.2 | 0.65 | 185 | 187.58 | 183.82 | 323 |
| 1736198820 | 185.38 | 0.22 | 0.12 | 185.28 | 187.56 | 182.18 | 920 |
| 1735939620 | 185.16 | 3.76 | 2.07 | 182.34 | 185.98 | 182.1 | 1822 |
| 1735853220 | 181.4 | 2.12 | 1.18 | 180.62 | 186.04 | 180.26 | 875 |
| 1735594020 | 179.28 | -3.56 | -1.95 | 182.62 | 183.98 | 179.28 | 232 |
| 1735334820 | 182.84 | 1.12 | 0.62 | 183.3 | 184.42 | 180.02 | 2106 |
| 1734989220 | 181.72 | 1.74 | 0.97 | 180.1 | 182.36 | 176.18 | 788 |
| 1734730020 | 179.98 | 1.92 | 1.08 | 177.32 | 180.24 | 175.02 | 568 |
| 1734643620 | 178.06 | -0.94 | -0.53 | 178.52 | 179.74 | 175.26 | 785 |
| 1734557220 | 179 | 0.28 | 0.16 | 179.62 | 183.42 | 178.52 | 1577 |
| 1734470820 | 178.72 | -2.28 | -1.26 | 179.92 | 181.2 | 178.5 | 701 |
| 1734384420 | 181 | -2.08 | -1.14 | 181.84 | 185.4 | 179 | 1248 |
| 1734125220 | 183.08 | 1.52 | 0.84 | 182.58 | 183.08 | 179.76 | 2214 |
| 1734038820 | 181.56 | -1.92 | -1.05 | 181.84 | 182.96 | 180.52 | 362 |
| 1733952420 | 183.48 | 3.14 | 1.74 | 181.14 | 184 | 180.78 | 525 |
| 1733866020 | 180.34 | -3.52 | -1.91 | 182.6 | 184.18 | 180.34 | 1145 |
| 1733779620 | 183.86 | 1.54 | 0.84 | 183.54 | 186.4 | 181.38 | 2461 |
| 1733520420 | 182.32 | -0.12 | -0.07 | 182.82 | 184.04 | 181.5 | 394 |
| 1733434020 | 182.44 | -5 | -2.67 | 187.3 | 187.3 | 181.5 | 920 |
| 1733347620 | 187.44 | -0.8 | -0.42 | 187.22 | 189 | 186 | 901 |
| 1733261220 | 188.24 | -3.24 | -1.69 | 192.28 | 193 | 188.14 | 327 |
| 1733174820 | 191.48 | 0.96 | 0.50 | 190.36 | 192.96 | 186.2 | 649 |
| 1732915620 | 190.52 | 0.52 | 0.27 | 188.7 | 191.46 | 187.92 | 916 |
| 1732829220 | 190 | 1.32 | 0.70 | 188.62 | 191 | 188 | 294 |
| 1732742820 | 188.68 | -2.4 | -1.26 | 193.02 | 193.02 | 187.02 | 1192 |
| 1732656420 | 191.08 | -2.08 | -1.08 | 194.32 | 196.6 | 190.1 | 959 |
| 1732570020 | 193.16 | 2.82 | 1.48 | 188.88 | 194.14 | 188.88 | 1200 |
| 1732310820 | 190.34 | 0.46 | 0.24 | 189.48 | 190.7 | 188.56 | 158 |
| 1732224420 | 189.88 | 3.5 | 1.88 | 187.88 | 191.3 | 187 | 279 |
| 1732138020 | 186.38 | -3.62 | -1.91 | 190.56 | 191.14 | 186.38 | 790 |
| 1732051620 | 190 | -5.98 | -3.05 | 195.28 | 196.36 | 190 | 680 |
| 1731965220 | 195.98 | 5.22 | 2.74 | 190.68 | 195.98 | 190.06 | 669 |
| 1731705960 | 190.76 | -5.7 | -2.90 | 195.02 | 195.02 | 190.76 | 355 |
| 1731619560 | 196.46 | 1.9 | 0.98 | 195.3 | 197.34 | 194.32 | 724 |
| 1731533160 | 194.56 | -4.86 | -2.44 | 200.7 | 200.95 | 194.56 | 930 |
| 1731446820 | 199.42 | -2.83 | -1.40 | 203.5 | 203.75 | 198.28 | 962 |
| 1731360420 | 202.25 | -2.65 | -1.29 | 206.3 | 208.1 | 201.3 | 1441 |
| 1731101220 | 204.9 | 3.45 | 1.71 | 201.95 | 205.45 | 199.66 | 1898 |
| 1731014760 | 201.45 | 1.1 | 0.55 | 200.35 | 201.75 | 199.1 | 1292 |
| 1730928360 | 200.35 | 15.07 | 8.13 | 189.72 | 200.35 | 189.72 | 1585 |
| 1730841960 | 185.28 | -2.8 | -1.49 | 188.1 | 188.22 | 183.58 | 1219 |
| 1730755560 | 188.08 | -1.2 | -0.63 | 187.98 | 189.06 | 186 | 963 |
| 1730496360 | 189.28 | 3.66 | 1.97 | 187.74 | 190.16 | 186.5 | 693 |
| 1730409960 | 185.62 | -7.12 | -3.69 | 188.84 | 190.64 | 185.62 | 189 |
| 1730323560 | 192.74 | -2.5 | -1.28 | 194.84 | 195.22 | 191.6 | 597 |
| 1730237160 | 195.24 | 4.8 | 2.52 | 190.2 | 195.24 | 190.2 | 1482 |
| 1730150760 | 190.44 | -1.56 | -0.81 | 191.78 | 193.84 | 190.22 | 346 |
| 1729888020 | 192 | 2 | 1.05 | 190.98 | 194.9 | 189.5 | 1507 |
| 1729801560 | 190 | 3.02 | 1.62 | 187.98 | 190 | 186.5 | 228 |
| 1729715160 | 186.98 | 7 | 3.89 | 186.52 | 187.78 | 183.9 | 990 |
| 1729628760 | 179.98 | -0.48 | -0.27 | 180.9 | 180.9 | 178.62 | 394 |
| 1729542360 | 180.46 | -1.34 | -0.74 | 182.08 | 183.2 | 180 | 626 |
| 1729283160 | 181.8 | -2.14 | -1.16 | 183.52 | 184.88 | 181.5 | 339 |
| 1729196760 | 183.94 | -0.36 | -0.20 | 185.54 | 188.48 | 183.94 | 1034 |
| 1729110360 | 184.3 | 0.9 | 0.49 | 183.24 | 184.72 | 182.96 | 292 |
| 1729023960 | 183.4 | -7.9 | -4.13 | 192.5 | 192.5 | 182.98 | 1130 |
| 1728937620 | 191.3 | 3.7 | 1.97 | 187.98 | 191.3 | 187.12 | 1254 |
| 1728678360 | 187.6 | 2.7 | 1.46 | 185.58 | 187.6 | 184.2 | 115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
