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 | -1.5 | -0.900900900901 | 166.5 | 168 | 165 | 47482 | 167.86465454 | DE |
| 4 | -3.5 | -2.07715133531 | 168.5 | 182.5 | 164 | 90145 | 169.55022525 | DE |
| 12 | -14 | -7.82122905028 | 179 | 182.5 | 144 | 728712 | 161.08477479 | DE |
| 26 | -24.5 | -12.9287598945 | 189.5 | 192.5 | 142 | 439767 | 162.85890931 | DE |
| 52 | 13 | 8.55263157895 | 152 | 207 | 142 | 309602 | 165.61901071 | DE |
| 156 | 25 | 17.8571428571 | 140 | 246 | 132 | 217854 | 163.00239543 | DE |
| 260 | 53 | 47.3214285714 | 112 | 246 | 82.5 | 149062 | 157.50266301 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 165 | -2.5 | -1.49 | 167.5 | 167.5 | 165 | 71104 |
| 1732728600 | 167.5 | -0.5 | -0.30 | 168 | 168 | 167.5 | 64265 |
| 1732642200 | 168 | 0 | 0.00 | 168 | 168 | 168 | 35908 |
| 1732555800 | 168 | 0 | 0.00 | 168 | 168 | 168 | 78190 |
| 1732296600 | 168 | 0 | 0.00 | 167 | 168 | 167 | 30558 |
| 1732210200 | 168 | 0 | 0.00 | 166.5 | 168 | 166.5 | 28490 |
| 1732123800 | 168 | 0.5 | 0.30 | 167.5 | 168.5 | 167.5 | 129120 |
| 1732037400 | 167.5 | 2.5 | 1.52 | 167.5 | 167.5 | 167.5 | 47064 |
| 1731951000 | 165 | -3 | -1.79 | 168 | 168 | 165 | 27345 |
| 1731691800 | 168 | -2.5 | -1.47 | 170.5 | 170.5 | 167.5 | 49627 |
| 1731605400 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 28345 |
| 1731519000 | 170.5 | 3 | 1.79 | 167.5 | 170.5 | 167.5 | 97212 |
| 1731432600 | 167.5 | -15 | -8.22 | 175 | 175 | 164 | 219207 |
| 1731346200 | 182.5 | 8 | 4.58 | 174.5 | 182.5 | 174.5 | 100183 |
| 1731087000 | 174.5 | 2.5 | 1.45 | 172 | 174.5 | 172 | 63521 |
| 1731000600 | 172 | 2 | 1.18 | 170 | 172 | 170 | 27453 |
| 1730914200 | 170 | 3.5 | 2.10 | 166.5 | 170 | 166.5 | 241001 |
| 1730827800 | 166.5 | -1 | -0.60 | 167.5 | 167.5 | 166.5 | 104832 |
| 1730741400 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 80254 |
| 1730482200 | 167.5 | -3 | -1.76 | 170.5 | 170.5 | 167.5 | 135826 |
| 1730395800 | 170.5 | -0.5 | -0.29 | 168.5 | 171.5 | 168.5 | 214497 |
| 1730309400 | 171 | 11.5 | 7.21 | 159.5 | 171 | 159.5 | 973761 |
| 1730223000 | 159.5 | -3 | -1.85 | 162.5 | 162.5 | 159.5 | 222392 |
| 1730136600 | 162.5 | 2 | 1.25 | 160.5 | 162.5 | 157.5 | 242808 |
| 1729873800 | 160.5 | -4 | -2.43 | 164.5 | 166 | 160.5 | 164443 |
| 1729787400 | 164.5 | -1.5 | -0.90 | 165 | 167.5 | 164 | 506441 |
| 1729701000 | 166 | 8 | 5.06 | 160.5 | 166 | 160.5 | 311177 |
| 1729614600 | 158 | -1 | -0.63 | 157 | 158 | 157 | 425262 |
| 1729528200 | 159 | 2 | 1.27 | 157 | 159 | 157 | 279013 |
| 1729269000 | 157 | 0 | 0.00 | 157 | 157 | 157 | 79052 |
| 1729182600 | 157 | 3.5 | 2.28 | 155 | 157 | 153.5 | 44338 |
| 1729096200 | 153.5 | -1.5 | -0.97 | 153.5 | 153.5 | 153.5 | 91829 |
| 1729009800 | 155 | 7 | 4.73 | 149.5 | 155 | 149.5 | 209751 |
| 1728923400 | 148 | -3 | -1.99 | 149.5 | 149.5 | 148 | 99599 |
| 1728664200 | 151 | 4.5 | 3.07 | 146.5 | 151 | 146.5 | 133584 |
| 1728577800 | 146.5 | 2.5 | 1.74 | 144.5 | 146.5 | 144.5 | 578426 |
| 1728491400 | 144 | -0.5 | -0.35 | 144.5 | 144.5 | 144 | 80779 |
| 1728405000 | 144.5 | -0.5 | -0.34 | 144.5 | 144.5 | 144.5 | 54689 |
| 1728318600 | 145 | -1 | -0.68 | 146 | 146 | 144.5 | 68367 |
| 1728059400 | 146 | 0.5 | 0.34 | 145.5 | 146.5 | 145.5 | 50190 |
| 1727973000 | 145.5 | -0.5 | -0.34 | 146 | 146 | 145.5 | 78462 |
| 1727886600 | 146 | 1 | 0.69 | 145.5 | 146 | 145.5 | 66833 |
| 1727800200 | 145 | -4 | -2.68 | 148.5 | 149 | 144.5 | 144148 |
| 1727713800 | 149 | -3 | -1.97 | 151.5 | 151.5 | 148.5 | 95384 |
| 1727454600 | 152 | -3 | -1.94 | 153.5 | 153.5 | 151 | 72661 |
| 1727368200 | 155 | -3.5 | -2.21 | 158.5 | 158.5 | 153.5 | 38071 |
| 1727281800 | 158.5 | -0.5 | -0.31 | 159 | 159 | 158.5 | 21989 |
| 1727195400 | 159 | -1 | -0.63 | 160 | 160 | 159 | 132724 |
| 1727109000 | 160 | -0.5 | -0.31 | 160.5 | 161 | 160 | 169163 |
| 1726849800 | 160.5 | -0.5 | -0.31 | 160.5 | 161 | 160.5 | 563538 |
| 1726763400 | 161 | 0 | 0.00 | 161 | 161 | 161 | 35825889 |
| 1726677000 | 161 | -0.5 | -0.31 | 161 | 161 | 161 | 32400 |
| 1726590600 | 161.5 | 1.5 | 0.94 | 163.5 | 164 | 160.5 | 198983 |
| 1726504200 | 160 | -4 | -2.44 | 164 | 164 | 160 | 190632 |
| 1726245000 | 164 | 0 | 0.00 | 164 | 164 | 164 | 16722 |
| 1726158600 | 164 | 0 | 0.00 | 164 | 164 | 164 | 72656 |
| 1726072200 | 164 | -4 | -2.38 | 168 | 168 | 164 | 54764 |
| 1725985800 | 168 | -1 | -0.59 | 169 | 169 | 168 | 70217 |
| 1725899400 | 169 | -1 | -0.59 | 171.5 | 171.5 | 169 | 57551 |
| 1725640200 | 170 | -9 | -5.03 | 179 | 179 | 170 | 71085 |
| 1725553800 | 179 | 0 | 0.00 | 179 | 179 | 178 | 20682 |
| 1725467400 | 179 | 2 | 1.13 | 177 | 180.5 | 177 | 324854 |
| 1725381000 | 177 | -8 | -4.32 | 182.5 | 182.5 | 177 | 39375 |
| 1725294600 | 185 | -1 | -0.54 | 186 | 186 | 185 | 60009 |
| 1725035400 | 186 | 1.5 | 0.81 | 184.5 | 186 | 184.5 | 109681 |
| 1724949000 | 184.5 | -2.5 | -1.34 | 187 | 187.5 | 184.5 | 80655 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
