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 | -2.6 | -1.39186295503 | 186.8 | 193.6 | 174 | 589098 | 181.53710072 | DE |
| 4 | 7.6 | 4.30351075878 | 176.6 | 194 | 167.6 | 900570 | 182.42566297 | DE |
| 12 | 26.4 | 16.7300380228 | 157.8 | 194 | 148.4 | 1304028 | 174.9019622 | DE |
| 26 | 93.4 | 102.863436123 | 90.8 | 194 | 87.3 | 1452204 | 143.99602543 | DE |
| 52 | 109.1 | 145.272969374 | 75.1 | 194 | 72.5 | 1373737 | 119.52849267 | DE |
| 156 | 31.8 | 20.8661417323 | 152.4 | 194 | 50.4 | 1752637 | 103.20844282 | DE |
| 260 | -33 | -15.1933701657 | 217.2 | 326.8 | 50.4 | 1856843 | 144.47398521 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 177 | 0.6 | 0.34 | 179.4 | 179.4 | 174 | 672502 |
| 1721665800 | 176.4 | -6.4 | -3.50 | 179.2 | 180.4 | 175 | 402223 |
| 1721406600 | 182.8 | -1 | -0.54 | 179.2 | 182.8 | 177.2 | 500797 |
| 1721320200 | 183.8 | -1.6 | -0.86 | 185.6 | 186.6 | 182.4 | 504397 |
| 1721233800 | 185.4 | -3.4 | -1.80 | 186.8 | 193.6 | 183.8 | 865571 |
| 1721147400 | 188.8 | 1.2 | 0.64 | 186.4 | 189 | 182.8 | 445838 |
| 1721061000 | 187.6 | -2.2 | -1.16 | 190 | 191 | 187.2 | 705352 |
| 1720801800 | 189.8 | -4 | -2.06 | 192.4 | 193.8 | 189 | 698789 |
| 1720715400 | 193.8 | 2.2 | 1.15 | 191.6 | 194 | 189.8 | 955837 |
| 1720629000 | 191.6 | 3.8 | 2.02 | 189.4 | 193.6 | 187.4 | 527307 |
| 1720542600 | 187.8 | -1.8 | -0.95 | 191.8 | 192.8 | 186.4 | 836630 |
| 1720456200 | 189.6 | 0.8 | 0.42 | 188.2 | 190 | 186.2 | 605230 |
| 1720197000 | 188.8 | 5.8 | 3.17 | 180.8 | 191.2 | 180.8 | 1092249 |
| 1720110600 | 183 | -3 | -1.61 | 181.6 | 186.4 | 181.6 | 557538 |
| 1720024200 | 186 | 12.6 | 7.27 | 175.8 | 186 | 174 | 1337376 |
| 1719937800 | 173.4 | -6.4 | -3.56 | 183 | 183 | 173.4 | 665169 |
| 1719851400 | 179.8 | 0.8 | 0.45 | 179.8 | 181.4 | 177.4 | 778685 |
| 1719592200 | 179 | 3.6 | 2.05 | 175.8 | 179 | 172 | 1032625 |
| 1719505800 | 175.4 | 0.2 | 0.11 | 172.6 | 176 | 167.6 | 4136838 |
| 1719419400 | 175.2 | -3 | -1.68 | 176.6 | 179.4 | 174.6 | 690437 |
| 1719333000 | 178.2 | -2 | -1.11 | 176 | 181.2 | 176 | 393702 |
| 1719246600 | 180.2 | 0 | 0.00 | 179.4 | 182.6 | 176.8 | 515324 |
| 1718987400 | 180.2 | -4.6 | -2.49 | 185.2 | 186.2 | 180.2 | 4686319 |
| 1718901000 | 184.8 | 7.2 | 4.05 | 178.4 | 186.4 | 178.4 | 969502 |
| 1718814600 | 177.6 | -0.8 | -0.45 | 181.6 | 181.8 | 177.6 | 1053214 |
| 1718728200 | 178.4 | 3.8 | 2.18 | 175.2 | 181.4 | 173.6 | 1024792 |
| 1718641800 | 174.6 | 5.6 | 3.31 | 167.19999 | 174.8 | 166.6 | 1632862 |
| 1718382600 | 169 | -2.8 | -1.63 | 172 | 172.2 | 165.6 | 2051539 |
| 1718296200 | 171.8 | -7.8 | -4.34 | 177 | 177.8 | 171.8 | 1491378 |
| 1718209800 | 179.6 | 3.2 | 1.81 | 176.8 | 180.2 | 174.4 | 928914 |
| 1718123400 | 176.4 | -5 | -2.76 | 180 | 180 | 169.6 | 1913285 |
| 1718037000 | 181.4 | 0.4 | 0.22 | 177.8 | 181.6 | 174.6 | 1320544 |
| 1717777800 | 181 | -5.8 | -3.10 | 187.4 | 187.4 | 178.4 | 1639645 |
| 1717691400 | 186.8 | 0.8 | 0.43 | 187.2 | 190.8 | 183.6 | 1127205 |
| 1717605000 | 186 | 2 | 1.09 | 181 | 186.6 | 181 | 1272082 |
| 1717518600 | 184 | -4 | -2.13 | 187.6 | 189 | 181.8 | 1599618 |
| 1717432200 | 188 | 1.4 | 0.75 | 186.4 | 188 | 181.2 | 1074769 |
| 1717173000 | 186.6 | 3 | 1.63 | 184 | 190.6 | 183 | 3123465 |
| 1717086600 | 183.6 | 4 | 2.23 | 181.6 | 185.6 | 178.2 | 1383705 |
| 1717000200 | 179.6 | -1.2 | -0.66 | 179 | 183.4 | 176 | 1152803 |
| 1716913800 | 180.8 | 8.2 | 4.75 | 174 | 180.8 | 172.8 | 1853985 |
| 1716568200 | 172.6 | 1 | 0.58 | 169.4 | 173.4 | 166.8 | 673941 |
| 1716481800 | 171.6 | 7 | 4.25 | 164.8 | 171.6 | 161.8 | 1625150 |
| 1716395400 | 164.6 | -8.6 | -4.97 | 172.6 | 172.6 | 164.19999 | 995903 |
| 1716309000 | 173.2 | 0.8 | 0.46 | 171.4 | 173.4 | 170.4 | 1283598 |
| 1716222600 | 172.4 | 4.4 | 2.62 | 170 | 175 | 168 | 2873755 |
| 1715963400 | 168 | 9 | 5.66 | 158.8 | 168 | 156.8 | 3602142 |
| 1715877000 | 159 | -0.8 | -0.50 | 163 | 163 | 157 | 990357 |
| 1715790600 | 159.8 | 1.8 | 1.14 | 160.19999 | 161.19999 | 156.19999 | 987045 |
| 1715704200 | 158 | 0.2 | 0.13 | 155.4 | 160.8 | 155.4 | 638910 |
| 1715617800 | 157.8 | -5 | -3.07 | 162.19999 | 162.8 | 157.4 | 672645 |
| 1715358600 | 162.8 | -0.4 | -0.25 | 165 | 168.6 | 162.8 | 1081134 |
| 1715272200 | 163.19999 | 4.8 | 3.03 | 158.8 | 163.19999 | 158 | 855698 |
| 1715185800 | 158.4 | 3.2 | 2.06 | 154.8 | 159 | 154.4 | 696384 |
| 1715099400 | 155.19999 | 4 | 2.65 | 153.19999 | 158.4 | 153.19999 | 6418790 |
| 1714753800 | 151.19999 | -2.2 | -1.43 | 149.8 | 152.8 | 149.8 | 515703 |
| 1714667400 | 153.4 | 0.2 | 0.13 | 156.19999 | 156.19999 | 148.4 | 962751 |
| 1714581000 | 153.19999 | -2.6 | -1.67 | 157.8 | 157.8 | 152.6 | 539667 |
| 1714494600 | 155.8 | -5.6 | -3.47 | 161 | 161.19999 | 153.19999 | 1800962 |
| 1714408200 | 161.4 | 3 | 1.89 | 158.4 | 161.4 | 156.6 | 863611 |
| 1714149000 | 158.4 | -1.2 | -0.75 | 158 | 163.19999 | 158 | 1092480 |
| 1714062600 | 159.6 | 2.8 | 1.79 | 156.4 | 161 | 155.6 | 6949241 |
| 1713976200 | 156.8 | 5.4 | 3.57 | 152.6 | 156.8 | 151.8 | 1549598 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
