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 | -1.52052711607 | 197.3 | 198.7 | 190.4 | 9065605 | 193.98475921 | DE |
| 4 | -6.4 | -3.18883906328 | 200.7 | 204.1 | 190.4 | 6266089 | 197.90882125 | DE |
| 12 | -13.3 | -6.40655105973 | 207.6 | 211.3 | 190.4 | 6637304 | 200.20427285 | DE |
| 26 | -13.3 | -6.40655105973 | 207.6 | 216.2 | 190.4 | 5971112 | 203.7612457 | DE |
| 52 | -30.2 | -13.4521158129 | 224.5 | 241.1 | 190.4 | 6869482 | 208.49399502 | DE |
| 156 | -4.4 | -2.21439355813 | 198.7 | 241.1 | 159.35 | 7966696 | 202.07708251 | DE |
| 260 | -43.7 | -18.3613445378 | 238 | 254.3 | 86.4 | 8307191 | 194.44780406 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 194.3 | 1 | 0.52 | 194.75 | 195.2 | 193.8 | 1744242 |
| 1734975000 | 193.3 | 0.5 | 0.26 | 192.9 | 193.75 | 191.8 | 3199923 |
| 1734715800 | 192.8 | -0.95 | -0.49 | 192.95 | 193.6 | 190.4 | 12420717 |
| 1734629400 | 193.75 | -1.3 | -0.67 | 193.3 | 193.85 | 191.45 | 7247072 |
| 1734543000 | 195.05 | 0.6 | 0.31 | 194.55 | 195.7 | 193.7 | 13597665 |
| 1734456600 | 194.45 | -3.9 | -1.97 | 197.3 | 198.7 | 194.25 | 8862647 |
| 1734370200 | 198.35 | -1.4 | -0.70 | 199.35 | 200.3 | 197.8 | 2826346 |
| 1734111000 | 199.75 | 0.3 | 0.15 | 199.9 | 201.9 | 198.85 | 2593216 |
| 1734024600 | 199.45 | 0.3 | 0.15 | 199.5 | 201 | 198.6 | 4817159 |
| 1733938200 | 199.15 | -0.25 | -0.13 | 198.45 | 200.2 | 198.45 | 9568908 |
| 1733851800 | 199.4 | -2 | -0.99 | 200.7 | 201.2 | 198.15 | 7469011 |
| 1733765400 | 201.4 | -0.4 | -0.20 | 202.7 | 202.9 | 200.6 | 4886125 |
| 1733506200 | 201.8 | -0.4 | -0.20 | 202.5 | 204.1 | 201.1 | 3817015 |
| 1733419800 | 202.2 | -0.7 | -0.34 | 201 | 202.3 | 198.2 | 5813787 |
| 1733333400 | 202.9 | 1.1 | 0.55 | 201.7 | 203.8 | 200.7 | 5878376 |
| 1733247000 | 201.8 | 1.2 | 0.60 | 200.4 | 203.1 | 200.4 | 5257792 |
| 1733160600 | 200.6 | 2.4 | 1.21 | 200.8 | 202 | 198.1 | 9183630 |
| 1732901400 | 198.2 | -1.15 | -0.58 | 198.85 | 199.8 | 197.65 | 7025738 |
| 1732815000 | 199.35 | 1.5 | 0.76 | 198.7 | 200.1 | 198.5 | 3270975 |
| 1732728600 | 197.85 | -1.15 | -0.58 | 199.5 | 200.2 | 197.25 | 4347792 |
| 1732642200 | 199 | -2.1 | -1.04 | 200.7 | 201.5 | 198.8 | 3237886 |
| 1732555800 | 201.1 | 0.3 | 0.15 | 202.5 | 203 | 200 | 12075185 |
| 1732296600 | 200.8 | -1.1 | -0.54 | 203.3 | 203.5 | 200 | 3686491 |
| 1732210200 | 201.9 | 2.05 | 1.03 | 200.8 | 202.9 | 200 | 14571230 |
| 1732123800 | 199.85 | -0.65 | -0.32 | 200.7 | 201.1 | 199.7 | 7928112 |
| 1732037400 | 200.5 | -0.3 | -0.15 | 201.6 | 202.5 | 197.95 | 6444197 |
| 1731951000 | 200.8 | 2.05 | 1.03 | 199.8 | 201.5 | 199 | 2737893 |
| 1731691800 | 198.75 | 2.95 | 1.51 | 194.95 | 198.75 | 194.95 | 3436662 |
| 1731605400 | 195.8 | 2.1 | 1.08 | 194.05 | 196 | 193.6 | 8240429 |
| 1731519000 | 193.7 | -1.55 | -0.79 | 195.4 | 195.45 | 192.45 | 7211828 |
| 1731432600 | 195.25 | -3.45 | -1.74 | 196.95 | 197.05 | 195.25 | 3678580 |
| 1731346200 | 198.7 | 4.5 | 2.32 | 195.35 | 198.9 | 195.35 | 3685736 |
| 1731087000 | 194.2 | -0.8 | -0.41 | 194.6 | 196.05 | 192.45 | 4006882 |
| 1731000600 | 195 | -0.2 | -0.10 | 196.65 | 197.4 | 195 | 4232633 |
| 1730914200 | 195.2 | -1.45 | -0.74 | 198.35 | 199.5 | 194.65 | 4167484 |
| 1730827800 | 196.65 | 1.3 | 0.67 | 195 | 197.15 | 194.9 | 3748473 |
| 1730741400 | 195.35 | 0 | 0.00 | 195.35 | 196.85 | 194.8 | 6610314 |
| 1730482200 | 195.35 | 1.4 | 0.72 | 193.75 | 196.6 | 193.5 | 9386968 |
| 1730395800 | 193.95 | -3.55 | -1.80 | 196 | 196.45 | 193.05 | 9548010 |
| 1730309400 | 197.5 | 0.45 | 0.23 | 196.4 | 201.7 | 196.2 | 10219942 |
| 1730223000 | 197.05 | -3.85 | -1.92 | 202 | 202 | 196.15 | 12083534 |
| 1730136600 | 200.9 | 0.4 | 0.20 | 200.6 | 202.4 | 199 | 7154709 |
| 1729873800 | 200.5 | -1.9 | -0.94 | 203.4 | 203.5 | 200.3 | 4039387 |
| 1729787400 | 202.4 | 0.2 | 0.10 | 202.1 | 203.8 | 201.8 | 5482658 |
| 1729701000 | 202.2 | -3.5 | -1.70 | 205 | 206.3 | 201.8 | 7114504 |
| 1729614600 | 205.7 | -1.6 | -0.77 | 206.9 | 207.3 | 205.3 | 4952800 |
| 1729528200 | 207.3 | -1 | -0.48 | 209.5 | 211.3 | 207.3 | 4942012 |
| 1729269000 | 208.3 | -0.3 | -0.14 | 206.3 | 209.6 | 206.3 | 7563248 |
| 1729182600 | 208.6 | 2.1 | 1.02 | 207.6 | 208.8 | 206.1 | 7357697 |
| 1729096200 | 206.5 | 4 | 1.98 | 204.5 | 207.3 | 203.5 | 17383486 |
| 1729009800 | 202.5 | -0.9 | -0.44 | 204.3 | 204.6 | 200.8 | 9761548 |
| 1728923400 | 203.4 | -1.3 | -0.64 | 204.2 | 204.4 | 202.3 | 6481946 |
| 1728664200 | 204.7 | -0.2 | -0.10 | 204.5 | 205 | 203.4 | 2741752 |
| 1728577800 | 204.9 | 0.2 | 0.10 | 204.7 | 206.1 | 204.4 | 3045023 |
| 1728491400 | 204.7 | 1.2 | 0.59 | 203.7 | 204.9 | 203.3 | 2454899 |
| 1728405000 | 203.5 | -1.4 | -0.68 | 203.1 | 204.4 | 202 | 7766486 |
| 1728318600 | 204.9 | -1.1 | -0.53 | 207.2 | 207.3 | 204.8 | 3645837 |
| 1728059400 | 206 | 3.6 | 1.78 | 202.8 | 206.2 | 202.8 | 4996936 |
| 1727973000 | 202.4 | -5.2 | -2.50 | 205.9 | 206.8 | 200.6 | 9247476 |
| 1727886600 | 207.6 | -0.3 | -0.14 | 207.9 | 209.4 | 206.4 | 7309407 |
| 1727800200 | 207.9 | 0.5 | 0.24 | 207.6 | 208.8 | 205.8 | 11774054 |
| 1727713800 | 207.4 | -2.6 | -1.24 | 209 | 210.9 | 206.5 | 6689639 |
| 1727454600 | 210 | 2.2 | 1.06 | 208 | 210.3 | 208 | 7419515 |
| 1727368200 | 207.8 | 0.2 | 0.10 | 209.6 | 210.8 | 207.8 | 6041664 |
| 1727281800 | 207.6 | -0.3 | -0.14 | 206.6 | 209.3 | 206.6 | 3093464 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
