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 | 4.8 | 2.66666666667 | 180 | 188.8 | 175 | 1018108 | 177.89159343 | DE |
| 4 | 17.8 | 10.6586826347 | 167 | 188.8 | 164.4 | 1240586 | 175.0750626 | DE |
| 12 | 54.6 | 41.935483871 | 130.2 | 188.8 | 129.8 | 1820925 | 162.05876575 | DE |
| 26 | 84.85 | 84.8924462231 | 99.95 | 188.8 | 96 | 1855862 | 137.68711647 | DE |
| 52 | 100.4 | 118.957345972 | 84.4 | 188.8 | 68.35 | 1539294 | 118.42704389 | DE |
| 156 | 59 | 46.8998410175 | 125.8 | 188.8 | 60.15 | 1687288 | 104.53068412 | DE |
| 260 | -42.2 | -18.59030837 | 227 | 282.2 | 60.15 | 1975289 | 129.30678442 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 179.8 | -1.6 | -0.88 | 180.8 | 183.4 | 177 | 1113060 |
| 1721665800 | 181.4 | 4.4 | 2.49 | 177 | 182.4 | 176.4 | 836933 |
| 1721406600 | 177 | -0.6 | -0.34 | 176.6 | 177 | 175.2 | 527864 |
| 1721320200 | 177.6 | 2.6 | 1.49 | 175 | 178.8 | 175 | 1140381 |
| 1721233800 | 175 | -3 | -1.69 | 180 | 180 | 175 | 1472304 |
| 1721147400 | 178 | -1 | -0.56 | 180 | 180 | 178 | 1073189 |
| 1721061000 | 179 | 0.4 | 0.22 | 178 | 179.6 | 177.2 | 1254184 |
| 1720801800 | 178.6 | 2 | 1.13 | 177 | 179.2 | 176 | 1547832 |
| 1720715400 | 176.6 | -0.2 | -0.11 | 178 | 178 | 174.8 | 1409852 |
| 1720629000 | 176.8 | -0.4 | -0.23 | 178.8 | 178.8 | 175.4 | 968599 |
| 1720542600 | 177.2 | -3.6 | -1.99 | 184 | 184 | 176.8 | 1843111 |
| 1720456200 | 180.8 | 1.4 | 0.78 | 176 | 182.6 | 176 | 1496665 |
| 1720197000 | 179.4 | 5.4 | 3.10 | 171.2 | 180.4 | 171.2 | 1458636 |
| 1720110600 | 174 | 0.8 | 0.46 | 175 | 175.2 | 172.4 | 860088 |
| 1720024200 | 173.2 | 2.6 | 1.52 | 172 | 173.4 | 169.4 | 1004512 |
| 1719937800 | 170.6 | 0.6 | 0.35 | 169.6 | 171.4 | 167.8 | 1685861 |
| 1719851400 | 170 | 3.6 | 2.16 | 164.4 | 170 | 164.4 | 805208 |
| 1719592200 | 166.4 | -1.6 | -0.95 | 166 | 168.2 | 166 | 1582880 |
| 1719505800 | 168 | 2.2 | 1.33 | 166.19999 | 168.8 | 164.4 | 1376045 |
| 1719419400 | 165.8 | 0.4 | 0.24 | 167 | 167 | 164.6 | 1354507 |
| 1719333000 | 165.4 | -2.4 | -1.43 | 173 | 173 | 164.6 | 2308669 |
| 1719246600 | 167.8 | -2 | -1.18 | 168 | 171.2 | 166.4 | 1299685 |
| 1718987400 | 169.8 | 0.2 | 0.12 | 169 | 169.8 | 167 | 2895977 |
| 1718901000 | 169.6 | 5.4 | 3.29 | 162 | 169.6 | 162 | 4247746 |
| 1718814600 | 164.19999 | -1.6 | -0.97 | 169 | 169 | 164.19999 | 1725647 |
| 1718728200 | 165.8 | 6.2 | 3.88 | 163.6 | 167.19999 | 159.6 | 2991587 |
| 1718641800 | 159.6 | -2.4 | -1.48 | 156.8 | 163 | 156.19999 | 3546906 |
| 1718382600 | 162 | -4.6 | -2.76 | 165.6 | 166.19999 | 160.19999 | 4162534 |
| 1718296200 | 166.6 | -1 | -0.60 | 168 | 168 | 165.19999 | 1244924 |
| 1718209800 | 167.6 | -1.2 | -0.71 | 165.4 | 169 | 165.4 | 1248261 |
| 1718123400 | 168.8 | -2 | -1.17 | 175 | 175 | 167 | 604781 |
| 1718037000 | 170.8 | -2.2 | -1.27 | 172.4 | 172.4 | 169.8 | 754579 |
| 1717777800 | 173 | -1 | -0.57 | 171.2 | 176.2 | 170.6 | 2764594 |
| 1717691400 | 174 | 5 | 2.96 | 168.6 | 174.8 | 167.8 | 2611787 |
| 1717605000 | 169 | -3.2 | -1.86 | 175.2 | 175.2 | 167.8 | 958351 |
| 1717518600 | 172.2 | -4.4 | -2.49 | 175.4 | 178 | 170.8 | 1005840 |
| 1717432200 | 176.6 | 1.2 | 0.68 | 177.2 | 178.6 | 174.8 | 923119 |
| 1717173000 | 175.4 | 1.2 | 0.69 | 174.6 | 178.2 | 174.4 | 3155237 |
| 1717086600 | 174.2 | 3.8 | 2.23 | 167 | 174.2 | 167 | 2597788 |
| 1717000200 | 170.4 | 3.6 | 2.16 | 168 | 170.4 | 166 | 1397968 |
| 1716913800 | 166.8 | -0.8 | -0.48 | 166.8 | 168 | 164.4 | 2735529 |
| 1716568200 | 167.6 | 5.6 | 3.46 | 161.6 | 167.6 | 159 | 1395976 |
| 1716481800 | 162 | -7 | -4.14 | 167.19999 | 168 | 162 | 2614600 |
| 1716395400 | 169 | 3.4 | 2.05 | 163.8 | 170.6 | 163.8 | 1719971 |
| 1716309000 | 165.6 | 26.2 | 18.79 | 142 | 169.2 | 141.8 | 4922404 |
| 1716222600 | 139.4 | 4.4 | 3.26 | 137.4 | 140.4 | 136.4 | 1121598 |
| 1715963400 | 135 | -0.6 | -0.44 | 136 | 136.4 | 134.6 | 1341760 |
| 1715877000 | 135.6 | -3.4 | -2.45 | 135.19999 | 139.19999 | 135.19999 | 876839 |
| 1715790600 | 139 | 2.6 | 1.91 | 138 | 139.4 | 136.19999 | 9132510 |
| 1715704200 | 136.4 | -1.6 | -1.16 | 138 | 139.8 | 136 | 2202927 |
| 1715617800 | 138 | 4.8 | 3.60 | 135 | 138 | 134.19999 | 846786 |
| 1715358600 | 133.19999 | -1 | -0.75 | 135 | 135 | 132.6 | 580777 |
| 1715272200 | 134.19999 | 1.2 | 0.90 | 133.6 | 134.6 | 131.8 | 544941 |
| 1715185800 | 133 | 1 | 0.76 | 135 | 135 | 131.6 | 3848930 |
| 1715099400 | 132 | -1.4 | -1.05 | 129.8 | 135.6 | 129.8 | 2057491 |
| 1714753800 | 133.4 | 0.6 | 0.45 | 130.4 | 134 | 130.4 | 364734 |
| 1714667400 | 132.8 | 0.8 | 0.61 | 132 | 133.8 | 130.8 | 1719310 |
| 1714581000 | 132 | 0.2 | 0.15 | 130.19999 | 133.19999 | 130.19999 | 328889 |
| 1714494600 | 131.8 | -1.2 | -0.90 | 133 | 134 | 131.6 | 821929 |
| 1714408200 | 133 | 0.2 | 0.15 | 136.6 | 136.6 | 132.8 | 687826 |
| 1714149000 | 132.8 | 4.2 | 3.27 | 132 | 137.4 | 129.19999 | 2807295 |
| 1714062600 | 128.6 | -1.2 | -0.92 | 130 | 130.8 | 128.6 | 2921283 |
| 1713976200 | 129.8 | -1.2 | -0.92 | 128.6 | 133 | 128.6 | 1150237 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
