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 | -0.5 | -0.2405002405 | 207.9 | 208.1 | 199.95 | 3948511 | 204.74955206 | DE |
| 4 | 1.9 | 0.924574209246 | 205.5 | 212.5 | 199.95 | 4559005 | 207.03333949 | DE |
| 12 | 8.35 | 4.19492589802 | 199.05 | 212.5 | 198 | 8056235 | 203.68607024 | DE |
| 26 | -18.4 | -8.14880425155 | 225.8 | 241.1 | 194.65 | 7672432 | 210.59566863 | DE |
| 52 | 5.6 | 2.77502477701 | 201.8 | 241.1 | 182.85 | 6732397 | 207.75457036 | DE |
| 156 | -16 | -7.16204118174 | 223.4 | 241.1 | 159.35 | 8232792 | 202.11824056 | DE |
| 260 | -12.6 | -5.72727272727 | 220 | 254.3 | 86.4 | 9090988 | 196.91167652 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 207.4 | 2.7 | 1.32 | 204.8 | 207.6 | 204.6 | 4450754 |
| 1721925000 | 204.7 | 2 | 0.99 | 202 | 204.7 | 199.95 | 5102020 |
| 1721838600 | 202.7 | -2.6 | -1.27 | 203 | 205.3 | 202.7 | 3144825 |
| 1721752200 | 205.3 | -1.4 | -0.68 | 206.3 | 206.4 | 203.5 | 4390823 |
| 1721665800 | 206.7 | 2.3 | 1.13 | 204.8 | 208.1 | 204.8 | 2941264 |
| 1721406600 | 204.4 | -3.5 | -1.68 | 207.9 | 207.9 | 203.2 | 4163625 |
| 1721320200 | 207.9 | 1.1 | 0.53 | 208.2 | 209.2 | 207.5 | 3445169 |
| 1721233800 | 206.8 | 0.6 | 0.29 | 205.8 | 207.6 | 205 | 3690329 |
| 1721147400 | 206.2 | -0.8 | -0.39 | 206 | 207.9 | 205 | 3498753 |
| 1721061000 | 207 | -1.7 | -0.81 | 207.7 | 208.9 | 206.9 | 2958515 |
| 1720801800 | 208.7 | -2 | -0.95 | 211.4 | 211.8 | 207.9 | 3511808 |
| 1720715400 | 210.7 | -1.2 | -0.57 | 211.9 | 212.5 | 209.5 | 4401716 |
| 1720629000 | 211.9 | 2.4 | 1.15 | 209.9 | 211.9 | 209.4 | 6852021 |
| 1720542600 | 209.5 | 0.5 | 0.24 | 208.3 | 210.9 | 207.8 | 9461656 |
| 1720456200 | 209 | 0.9 | 0.43 | 207.1 | 210.6 | 206.9 | 6656083 |
| 1720197000 | 208.1 | 0.1 | 0.05 | 208.8 | 210.1 | 207 | 5260883 |
| 1720110600 | 208 | 2 | 0.97 | 207.1 | 208.4 | 207.1 | 3575134 |
| 1720024200 | 206 | 3.9 | 1.93 | 203.3 | 206 | 202.8 | 3743880 |
| 1719937800 | 202.1 | -2.4 | -1.17 | 203.9 | 204.1 | 201.3 | 5255837 |
| 1719851400 | 204.5 | 0.5 | 0.25 | 206.2 | 206.8 | 204.3 | 5241846 |
| 1719592200 | 204 | -0.4 | -0.20 | 205.5 | 206.4 | 204 | 3883910 |
| 1719505800 | 204.4 | -0.8 | -0.39 | 206 | 207.2 | 204.4 | 3065181 |
| 1719419400 | 205.2 | -1.6 | -0.77 | 207.5 | 207.6 | 204.7 | 5910372 |
| 1719333000 | 206.8 | -2.4 | -1.15 | 208.8 | 209.9 | 206.4 | 5033633 |
| 1719246600 | 209.2 | 2.1 | 1.01 | 207.6 | 211 | 206.6 | 6041559 |
| 1718987400 | 207.1 | 0.9 | 0.44 | 206.1 | 207.2 | 203.7 | 17917613 |
| 1718901000 | 206.2 | 2.7 | 1.33 | 204.1 | 206.6 | 203.8 | 3936130 |
| 1718814600 | 203.5 | -0.3 | -0.15 | 203.9 | 204.9 | 203.4 | 8103376 |
| 1718728200 | 203.8 | 2.9 | 1.44 | 201.3 | 204.6 | 200.9 | 12085514 |
| 1718641800 | 200.9 | 0.4 | 0.20 | 201.8 | 202.5 | 200.6 | 15665986 |
| 1718382600 | 200.5 | -1.4 | -0.69 | 201.8 | 201.9 | 199.65 | 4411562 |
| 1718296200 | 201.9 | -2 | -0.98 | 204.2 | 204.6 | 200.7 | 6523077 |
| 1718209800 | 203.9 | 4.25 | 2.13 | 200.9 | 204.5 | 200 | 6398406 |
| 1718123400 | 199.65 | -3.35 | -1.65 | 203.6 | 205.1 | 199.65 | 9850985 |
| 1718037000 | 203 | 4.7 | 2.37 | 199.3 | 203.8 | 198.6 | 8031953 |
| 1717777800 | 198.3 | -2.9 | -1.44 | 201.1 | 201.3 | 198.2 | 7519693 |
| 1717691400 | 201.2 | 0.5 | 0.25 | 200.8 | 201.9 | 200 | 3735247 |
| 1717605000 | 200.7 | 0 | 0.00 | 201.9 | 202.2 | 200.3 | 7118555 |
| 1717518600 | 200.7 | -2.6 | -1.28 | 202.6 | 203.1 | 200.7 | 10987019 |
| 1717432200 | 203.3 | 4.2 | 2.11 | 200.9 | 203.7 | 200.9 | 11694801 |
| 1717173000 | 199.1 | -2.2 | -1.09 | 201.1 | 201.9 | 199.1 | 45956797 |
| 1717086600 | 201.3 | 2.45 | 1.23 | 198.5 | 202.1 | 198.5 | 5536499 |
| 1717000200 | 198.85 | -2.45 | -1.22 | 200.4 | 201.3 | 198.85 | 8375049 |
| 1716913800 | 201.3 | -0.4 | -0.20 | 202 | 203 | 200.7 | 8393558 |
| 1716568200 | 201.7 | 0.4 | 0.20 | 199.3 | 201.8 | 199.3 | 4879002 |
| 1716481800 | 201.3 | -0.7 | -0.35 | 202 | 202.5 | 200.5 | 6664188 |
| 1716395400 | 202 | -3 | -1.46 | 204 | 204.6 | 201 | 8126688 |
| 1716309000 | 205 | -0.6 | -0.29 | 204.9 | 205.1 | 203.2 | 11062467 |
| 1716222600 | 205.6 | 0.1 | 0.05 | 206.1 | 206.9 | 205.6 | 5208599 |
| 1715963400 | 205.5 | -1.9 | -0.92 | 207 | 208.1 | 205.5 | 5726599 |
| 1715877000 | 207.4 | 0 | 0.00 | 208 | 208.2 | 206.7 | 6998780 |
| 1715790600 | 207.4 | 0.6 | 0.29 | 207.1 | 208.2 | 206.2 | 5127638 |
| 1715704200 | 206.8 | 0.8 | 0.39 | 206.1 | 207.5 | 204.4 | 5284653 |
| 1715617800 | 206 | 0.5 | 0.24 | 206 | 207.1 | 205.3 | 8108664 |
| 1715358600 | 205.5 | -0.9 | -0.44 | 206.8 | 206.8 | 205.3 | 17858221 |
| 1715272200 | 206.4 | 1.8 | 0.88 | 205.2 | 207.4 | 204.8 | 12555466 |
| 1715185800 | 204.6 | 2.2 | 1.09 | 203.1 | 205.4 | 202.4 | 20289714 |
| 1715099400 | 202.4 | 2 | 1.00 | 204.1 | 204.4 | 200.9 | 13479915 |
| 1714753800 | 200.4 | 2.5 | 1.26 | 199.05 | 200.9 | 198 | 22418396 |
| 1714667400 | 197.9 | -0.15 | -0.08 | 198.7 | 198.95 | 196.8 | 6725832 |
| 1714581000 | 198.05 | -3.05 | -1.52 | 200.3 | 201.4 | 197.8 | 6276090 |
| 1714494600 | 201.1 | 1.75 | 0.88 | 199.8 | 201.8 | 199.35 | 7994973 |
| 1714408200 | 199.35 | 0 | 0.00 | 200.4 | 202.4 | 199.35 | 19671232 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
