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 | 6.6 | 4.09937888199 | 161 | 168 | 159.6 | 452222 | 164.34428714 | DE |
| 4 | 23.6 | 16.3888888889 | 144 | 168 | 142.6 | 507449 | 157.13648476 | DE |
| 12 | 17.6 | 11.7333333333 | 150 | 168 | 133 | 585920 | 148.7685426 | DE |
| 26 | 27 | 19.2034139403 | 140.6 | 168 | 128 | 493200 | 147.10496922 | DE |
| 52 | 54.8 | 48.5815602837 | 112.8 | 180 | 110 | 657372 | 150.97414982 | DE |
| 156 | -45.4 | -21.3145539906 | 213 | 316 | 81.3 | 781740 | 144.14335593 | DE |
| 260 | -267.6 | -61.4889705882 | 435.2 | 517 | 81.3 | 686921 | 203.13730315 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 167.6 | 1.8 | 1.09 | 165.19999 | 168 | 164.8 | 1532436 |
| 1732815000 | 165.8 | 1.8 | 1.10 | 164.6 | 167.19999 | 164.6 | 709993 |
| 1732728600 | 164 | 1.6 | 0.99 | 166 | 166 | 162 | 157403 |
| 1732642200 | 162.4 | -2.6 | -1.58 | 164 | 165 | 162 | 197583 |
| 1732555800 | 165 | 1.4 | 0.86 | 162.8 | 166.8 | 162.8 | 451181 |
| 1732296600 | 163.6 | 3 | 1.87 | 161 | 164 | 159.6 | 598587 |
| 1732210200 | 160.6 | 1.6 | 1.01 | 160 | 162.19999 | 157.6 | 454891 |
| 1732123800 | 159 | 0.6 | 0.38 | 160 | 162.4 | 158 | 223243 |
| 1732037400 | 158.4 | 0.4 | 0.25 | 160 | 160.19999 | 155 | 453776 |
| 1731951000 | 158 | -2.2 | -1.37 | 160 | 163.4 | 157.4 | 522436 |
| 1731691800 | 160.19999 | 3.6 | 2.30 | 156 | 161 | 155 | 534965 |
| 1731605400 | 156.6 | 2.4 | 1.56 | 157 | 157 | 152.8 | 108626 |
| 1731519000 | 154.19999 | -0.2 | -0.13 | 153.6 | 155.6 | 153 | 270636 |
| 1731432600 | 154.4 | -1.4 | -0.90 | 154 | 155.6 | 152.6 | 263932 |
| 1731346200 | 155.8 | 2.4 | 1.56 | 152.8 | 157.4 | 152.6 | 335250 |
| 1731087000 | 153.4 | 1.4 | 0.92 | 152 | 155 | 150.6 | 401710 |
| 1731000600 | 152 | -0.2 | -0.13 | 152 | 153 | 150.6 | 192379 |
| 1730914200 | 152.19999 | -1.2 | -0.78 | 152 | 157.19999 | 150.6 | 491158 |
| 1730827800 | 153.4 | 3.6 | 2.40 | 148.6 | 155.4 | 148.6 | 2804026 |
| 1730741400 | 149.8 | 0.4 | 0.27 | 151.8 | 152 | 148.4 | 142997 |
| 1730482200 | 149.4 | 4.4 | 3.03 | 144 | 149.4 | 142.6 | 743070 |
| 1730395800 | 145 | -4.2 | -2.82 | 146.19999 | 150 | 144.8 | 325165 |
| 1730309400 | 149.19999 | 7.6 | 5.37 | 140.8 | 149.4 | 139 | 1868484 |
| 1730223000 | 141.6 | -1.4 | -0.98 | 143.8 | 143.8 | 140.6 | 3431579 |
| 1730136600 | 143 | -1.2 | -0.83 | 143 | 145.8 | 142 | 948975 |
| 1729873800 | 144.19999 | -6.8 | -4.50 | 151 | 151.19999 | 144.19999 | 441608 |
| 1729787400 | 151 | -3.4 | -2.20 | 155.6 | 157.19999 | 150.4 | 655141 |
| 1729701000 | 154.4 | 1.2 | 0.78 | 153.6 | 155.6 | 152 | 1129306 |
| 1729614600 | 153.19999 | 0.2 | 0.13 | 151.8 | 154 | 149.19999 | 386815 |
| 1729528200 | 153 | -1.6 | -1.03 | 155.8 | 156.19999 | 152.4 | 356317 |
| 1729269000 | 154.6 | 1 | 0.65 | 154 | 155.19999 | 153.4 | 1018794 |
| 1729182600 | 153.6 | -0.2 | -0.13 | 155.8 | 155.8 | 151.8 | 686179 |
| 1729096200 | 153.8 | 2.2 | 1.45 | 151 | 155.4 | 151 | 313068 |
| 1729009800 | 151.6 | -3 | -1.94 | 153.8 | 154.8 | 149.4 | 201278 |
| 1728923400 | 154.6 | 2.8 | 1.84 | 152.4 | 156.4 | 150.8 | 428404 |
| 1728664200 | 151.8 | 2 | 1.34 | 148.6 | 151.8 | 148.6 | 290786 |
| 1728577800 | 149.8 | -0.8 | -0.53 | 153 | 154.6 | 149 | 521364 |
| 1728491400 | 150.6 | 5.4 | 3.72 | 144 | 150.6 | 144 | 365092 |
| 1728405000 | 145.19999 | -1.8 | -1.22 | 150.6 | 150.6 | 144.19999 | 453226 |
| 1728318600 | 147 | 7.8 | 5.60 | 140 | 147.8 | 138.8 | 817411 |
| 1728059400 | 139.19999 | 4.4 | 3.26 | 136.4 | 141.8 | 136 | 1245020 |
| 1727973000 | 134.8 | 1.4 | 1.05 | 133.19999 | 134.8 | 133 | 542920 |
| 1727886600 | 133.4 | -1.4 | -1.04 | 133.4 | 136.6 | 133 | 370257 |
| 1727800200 | 134.8 | -4.8 | -3.44 | 142.8 | 142.8 | 134.8 | 409026 |
| 1727713800 | 139.6 | -2.4 | -1.69 | 142.8 | 143 | 139.19999 | 201416 |
| 1727454600 | 142 | 1.8 | 1.28 | 143.19999 | 144 | 140.4 | 1034866 |
| 1727368200 | 140.19999 | -0.6 | -0.43 | 142.4 | 143 | 138.6 | 558451 |
| 1727281800 | 140.8 | -4.2 | -2.90 | 148 | 150 | 138.6 | 1401121 |
| 1727195400 | 145 | 1.8 | 1.26 | 143.8 | 146 | 143.19999 | 373352 |
| 1727109000 | 143.19999 | -0.2 | -0.14 | 143.6 | 144 | 142.6 | 1159773 |
| 1726849800 | 143.4 | -2.6 | -1.78 | 147 | 147 | 143.4 | 232533 |
| 1726763400 | 146 | 2 | 1.39 | 143.8 | 146 | 143.8 | 768247 |
| 1726677000 | 144 | -1.6 | -1.10 | 145.19999 | 146.19999 | 144 | 183119 |
| 1726590600 | 145.6 | 1.2 | 0.83 | 145.19999 | 146.4 | 145 | 208986 |
| 1726504200 | 144.4 | -1.2 | -0.82 | 145 | 146.4 | 143.4 | 158062 |
| 1726245000 | 145.6 | 2.4 | 1.68 | 143 | 146.4 | 143 | 265832 |
| 1726158600 | 143.19999 | 2 | 1.42 | 142.8 | 145 | 141 | 309325 |
| 1726072200 | 141.19999 | -4.6 | -3.16 | 146 | 146.4 | 141 | 286302 |
| 1725985800 | 145.8 | -1 | -0.68 | 145.4 | 148.19999 | 145.4 | 244250 |
| 1725899400 | 146.8 | 0.6 | 0.41 | 145.6 | 149 | 145.6 | 194228 |
| 1725640200 | 146.19999 | -4.8 | -3.18 | 150 | 150.8 | 146.19999 | 326079 |
| 1725553800 | 151 | 1.8 | 1.21 | 148.19999 | 153.8 | 148.19999 | 348975 |
| 1725467400 | 149.19999 | -2.8 | -1.84 | 150.8 | 151.4 | 147.8 | 275793 |
| 1725381000 | 152 | -3.6 | -2.31 | 155.6 | 156 | 152 | 538966 |
| 1725294600 | 155.6 | 2.8 | 1.83 | 151.4 | 158 | 150.8 | 567909 |
| 1725035400 | 152.8 | -1.4 | -0.91 | 152.6 | 155.6 | 152.6 | 90454 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
