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 | 1 | 0.436681222707 | 229 | 237 | 226 | 69513 | 231.85507213 | DE |
| 4 | 24 | 11.6504854369 | 206 | 237 | 203 | 85377 | 218.797082 | DE |
| 12 | 44.5 | 23.9892183288 | 185.5 | 237 | 182.5 | 93633 | 205.40545564 | DE |
| 26 | 39 | 20.4188481675 | 191 | 237 | 175 | 151259 | 189.17197152 | DE |
| 52 | 11 | 5.02283105023 | 219 | 237 | 170 | 113660 | 190.34829017 | DE |
| 156 | -48 | -17.2661870504 | 278 | 345 | 170 | 114747 | 252.29296288 | DE |
| 260 | -8 | -3.36134453782 | 238 | 350 | 170 | 120839 | 254.16396035 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 230 | 4 | 1.77 | 232 | 232 | 228 | 41998 |
| 1721665800 | 226 | 0 | 0.00 | 235 | 237 | 226 | 66605 |
| 1721406600 | 226 | -9 | -3.83 | 230 | 230 | 226 | 31515 |
| 1721320200 | 235 | 0 | 0.00 | 235 | 235 | 232 | 59678 |
| 1721233800 | 235 | 16 | 7.31 | 229 | 235 | 229 | 147770 |
| 1721147400 | 219 | -9 | -3.95 | 219 | 219 | 219 | 23386 |
| 1721061000 | 228 | 9 | 4.11 | 229 | 229 | 228 | 23111 |
| 1720801800 | 219 | -11 | -4.78 | 219 | 219 | 219 | 25167 |
| 1720715400 | 230 | 6 | 2.68 | 230 | 230 | 230 | 101003 |
| 1720629000 | 224 | 0 | 0.00 | 230 | 230 | 224 | 36858 |
| 1720542600 | 224 | 15 | 7.18 | 218 | 231 | 218 | 457536 |
| 1720456200 | 209 | 2 | 0.97 | 208 | 214 | 207 | 72174 |
| 1720197000 | 207 | -1 | -0.48 | 210 | 213 | 207 | 67102 |
| 1720110600 | 208 | 3 | 1.46 | 206 | 213 | 206 | 13784 |
| 1720024200 | 205 | 0 | 0.00 | 204 | 208 | 204 | 39048 |
| 1719937800 | 205 | -1 | -0.49 | 203 | 212 | 203 | 49050 |
| 1719851400 | 206 | -4 | -1.90 | 209 | 209 | 203 | 157183 |
| 1719592200 | 210 | 5 | 2.44 | 207 | 210 | 206 | 66434 |
| 1719505800 | 205 | -1 | -0.49 | 203 | 206 | 203 | 86478 |
| 1719419400 | 206 | 1 | 0.49 | 206 | 206 | 205 | 141657 |
| 1719333000 | 205 | -3 | -1.44 | 208 | 210 | 204 | 58854 |
| 1719246600 | 208 | -2 | -0.95 | 213 | 213 | 208 | 35717 |
| 1718987400 | 210 | -2 | -0.94 | 204 | 210 | 204 | 102322 |
| 1718901000 | 212 | -1 | -0.47 | 213 | 213 | 212 | 23847 |
| 1718814600 | 213 | 8 | 3.90 | 207 | 213 | 205 | 23500 |
| 1718728200 | 205 | 0 | 0.00 | 206 | 207 | 204 | 51167 |
| 1718641800 | 205 | -1 | -0.49 | 205 | 205 | 205 | 3741 |
| 1718382600 | 206 | 1 | 0.49 | 214 | 214 | 206 | 12923 |
| 1718296200 | 205 | -5 | -2.38 | 203 | 213 | 203 | 24306 |
| 1718209800 | 210 | 5 | 2.44 | 210 | 214 | 203 | 106274 |
| 1718123400 | 205 | -2 | -0.97 | 212 | 212 | 205 | 324256 |
| 1718037000 | 207 | -1 | -0.48 | 207 | 212 | 200 | 118811 |
| 1717777800 | 208 | -3 | -1.42 | 210 | 216 | 208 | 132917 |
| 1717691400 | 211 | 7 | 3.43 | 207 | 216 | 207 | 222542 |
| 1717605000 | 204 | -7 | -3.32 | 213 | 213 | 202 | 31924 |
| 1717518600 | 211 | 4 | 1.93 | 205 | 211 | 205 | 50077 |
| 1717432200 | 207 | 5 | 2.48 | 203 | 207 | 203 | 33916 |
| 1717173000 | 202 | -1 | -0.49 | 203 | 208 | 202 | 53564 |
| 1717086600 | 203 | -2 | -0.98 | 210 | 210 | 203 | 30402 |
| 1717000200 | 205 | -1 | -0.49 | 212 | 212 | 205 | 6085 |
| 1716913800 | 206 | -4 | -1.90 | 200 | 208 | 200 | 35718 |
| 1716568200 | 210 | 4 | 1.94 | 210 | 210 | 210 | 58739 |
| 1716481800 | 206 | 2 | 0.98 | 207 | 212 | 205 | 95671 |
| 1716395400 | 204 | -1 | -0.49 | 206 | 208 | 204 | 118640 |
| 1716309000 | 205 | 2 | 0.99 | 210 | 210 | 204 | 124638 |
| 1716222600 | 203 | 2 | 1.00 | 203 | 206 | 203 | 92437 |
| 1715963400 | 201 | 4 | 2.03 | 202 | 204 | 198.5 | 130072 |
| 1715877000 | 197 | 0 | 0.00 | 200 | 201 | 197 | 113759 |
| 1715790600 | 197 | 1 | 0.51 | 207 | 207 | 197 | 155407 |
| 1715704200 | 196 | 6 | 3.16 | 194 | 196 | 193.5 | 265854 |
| 1715617800 | 190 | -1 | -0.52 | 191 | 191 | 189.5 | 232874 |
| 1715358600 | 191 | 5 | 2.69 | 185.5 | 191 | 185.5 | 75626 |
| 1715272200 | 186 | 2 | 1.09 | 183.5 | 186 | 183.5 | 21713 |
| 1715185800 | 184 | -1.5 | -0.81 | 185 | 185.5 | 184 | 84344 |
| 1715099400 | 185.5 | 1 | 0.54 | 185.5 | 188 | 182.5 | 381859 |
| 1714753800 | 184.5 | 2 | 1.10 | 187 | 187 | 183 | 134316 |
| 1714667400 | 182.5 | -4.5 | -2.41 | 188.5 | 188.5 | 182.5 | 67418 |
| 1714581000 | 187 | 0 | 0.00 | 185.5 | 188 | 185.5 | 86922 |
| 1714494600 | 187 | -0.5 | -0.27 | 188 | 188 | 185 | 76955 |
| 1714408200 | 187.5 | 4 | 2.18 | 183.5 | 187.5 | 182 | 163781 |
| 1714149000 | 183.5 | 2 | 1.10 | 184.5 | 185 | 179.5 | 287378 |
| 1714062600 | 181.5 | 0.5 | 0.28 | 179.5 | 185 | 179.5 | 829851 |
| 1713976200 | 181 | -1 | -0.55 | 180.5 | 183 | 180.5 | 149621 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
