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 | 1.8 | 1.04956268222 | 171.5 | 183.2 | 171.4 | 413486 | 177.28207314 | DE |
| 4 | -3.8 | -2.14568040655 | 177.1 | 183.7 | 163.1 | 307205 | 175.52771673 | DE |
| 12 | -15.8 | -8.35536753041 | 189.1 | 199.9 | 163.1 | 316144 | 177.85760998 | DE |
| 26 | 18.3 | 11.8064516129 | 155 | 199.9 | 147 | 402268 | 177.00301716 | DE |
| 52 | 12.9 | 8.04239401496 | 160.4 | 209.6 | 141.5 | 410203 | 174.55575635 | DE |
| 156 | -62.2 | -26.4118895966 | 235.5 | 306.5 | 141.5 | 534502 | 208.67451 | DE |
| 260 | 40.06 | 30.0660462324 | 133.24 | 306.5 | 80.04 | 576801 | 177.98561133 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739381400 | 173.3 | -0.6 | -0.35 | 177.5 | 177.5 | 172 | 128659 |
| 1739295000 | 173.9 | -1.6 | -0.91 | 175.1 | 175.1 | 171.4 | 441742 |
| 1739208600 | 175.5 | -4.5 | -2.50 | 179 | 179 | 172.8 | 174519 |
| 1738949400 | 180 | 1.6 | 0.90 | 179.8 | 183.2 | 177.5 | 705212 |
| 1738863000 | 178.4 | 5.9 | 3.42 | 174.6 | 179.9 | 174.5 | 585679 |
| 1738776600 | 172.5 | 1.7 | 1.00 | 171.5 | 175 | 171.5 | 160276 |
| 1738690200 | 170.8 | 3.8 | 2.28 | 169 | 171.2 | 167.8 | 140362 |
| 1738603800 | 167 | -2.2 | -1.30 | 163.4 | 167.19999 | 163.1 | 225206 |
| 1738344600 | 169.2 | 0.5 | 0.30 | 169.4 | 170.4 | 168.2 | 218138 |
| 1738258200 | 168.7 | 2.7 | 1.63 | 167.6 | 169.5 | 166.5 | 286366 |
| 1738171800 | 166 | -2.9 | -1.72 | 166.6 | 166.8 | 164.19999 | 203939 |
| 1738085400 | 168.9 | -5.1 | -2.93 | 173 | 173 | 167.6 | 208435 |
| 1737999000 | 174 | -3.7 | -2.08 | 179.2 | 179.2 | 171.6 | 182146 |
| 1737739800 | 177.7 | -0.8 | -0.45 | 181.7 | 181.8 | 177.2 | 78979 |
| 1737653400 | 178.5 | -3 | -1.65 | 177.2 | 183.7 | 176.7 | 156210 |
| 1737567000 | 181.5 | -1 | -0.55 | 182.2 | 182.7 | 181.1 | 221620 |
| 1737480600 | 182.5 | 0.9 | 0.50 | 182.4 | 183.4 | 181.9 | 67811 |
| 1737394200 | 181.6 | 1.4 | 0.78 | 179 | 181.8 | 177.5 | 283943 |
| 1737135000 | 180.2 | 4.2 | 2.39 | 171.8 | 180.2 | 171.8 | 337518 |
| 1737048600 | 176 | 0.9 | 0.51 | 177.2 | 177.2 | 175.4 | 876711 |
| 1736962200 | 175.1 | 3.1 | 1.80 | 177.1 | 177.1 | 171.7 | 589289 |
| 1736875800 | 172 | 1.1 | 0.64 | 170.7 | 174 | 170.7 | 320817 |
| 1736789400 | 170.9 | 2.8 | 1.67 | 169.6 | 172 | 168.7 | 160890 |
| 1736530200 | 168.1 | -1.1 | -0.65 | 169.2 | 170.8 | 167.8 | 63928 |
| 1736443800 | 169.2 | 0.6 | 0.36 | 167.9 | 171 | 167.9 | 179505 |
| 1736357400 | 168.6 | -1.6 | -0.94 | 169.5 | 169.9 | 167.9 | 420847 |
| 1736271000 | 170.2 | -0.2 | -0.12 | 169.2 | 171.2 | 169.1 | 73412 |
| 1736184600 | 170.4 | -1.8 | -1.05 | 174.8 | 174.8 | 168.5 | 348219 |
| 1735925400 | 172.2 | -0.2 | -0.12 | 172 | 173.3 | 171.8 | 130731 |
| 1735839000 | 172.4 | 3.9 | 2.31 | 169.4 | 173.6 | 169.1 | 572075 |
| 1735666200 | 168.5 | 2.5 | 1.51 | 166.4 | 169.5 | 166.3 | 81909 |
| 1735579800 | 166 | 0.2 | 0.12 | 167.4 | 168.1 | 165.5 | 205745 |
| 1735320600 | 165.8 | -3.5 | -2.07 | 170 | 170 | 165.8 | 115245 |
| 1735061400 | 169.3 | 2.1 | 1.26 | 169.8 | 169.8 | 168.9 | 38164 |
| 1734975000 | 167.19999 | 0.8 | 0.48 | 171 | 171 | 166.19999 | 162566 |
| 1734715800 | 166.4 | 1.6 | 0.97 | 164.9 | 167 | 163.8 | 119364 |
| 1734629400 | 164.8 | -2.7 | -1.61 | 166.8 | 166.8 | 164.69999 | 112787 |
| 1734543000 | 167.5 | 0.5 | 0.30 | 168.3 | 168.7 | 167 | 154491 |
| 1734456600 | 167 | -0.6 | -0.36 | 167.4 | 168.3 | 165.9 | 803992 |
| 1734370200 | 167.6 | -1.2 | -0.71 | 170.1 | 170.1 | 167.3 | 273812 |
| 1734111000 | 168.8 | -1.8 | -1.06 | 170.9 | 171.3 | 168.6 | 415001 |
| 1734024600 | 170.6 | -1.6 | -0.93 | 173.4 | 173.4 | 170.3 | 246036 |
| 1733938200 | 172.2 | -5.6 | -3.15 | 176 | 176 | 171.9 | 733716 |
| 1733851800 | 177.8 | -7.8 | -4.20 | 180 | 184.7 | 177.8 | 615991 |
| 1733765400 | 185.6 | 4.9 | 2.71 | 177.4 | 186.7 | 177.4 | 420160 |
| 1733506200 | 180.7 | -6.2 | -3.32 | 183.3 | 185.5 | 180.7 | 361423 |
| 1733419800 | 186.9 | 1.7 | 0.92 | 188.2 | 188.7 | 186.3 | 416704 |
| 1733333400 | 185.2 | -1.1 | -0.59 | 185 | 186.1 | 184.1 | 805753 |
| 1733247000 | 186.3 | -1.9 | -1.01 | 191.3 | 191.3 | 186.1 | 597641 |
| 1733160600 | 188.2 | -2.1 | -1.10 | 189.1 | 190.8 | 188.1 | 96817 |
| 1732901400 | 190.3 | 0.7 | 0.37 | 190 | 191.2 | 189.2 | 336831 |
| 1732815000 | 189.6 | -3.2 | -1.66 | 190 | 192.1 | 189.5 | 187009 |
| 1732728600 | 192.8 | -2 | -1.03 | 196.5 | 196.5 | 192.6 | 367831 |
| 1732642200 | 194.8 | 0.9 | 0.46 | 195.8 | 196.6 | 194.8 | 164414 |
| 1732555800 | 193.9 | -4.8 | -2.42 | 197.9 | 197.9 | 192.6 | 751544 |
| 1732296600 | 198.7 | 4.3 | 2.21 | 195.7 | 199.9 | 195.7 | 255711 |
| 1732210200 | 194.4 | 5.2 | 2.75 | 190.5 | 194.8 | 189.8 | 390270 |
| 1732123800 | 189.2 | 0.9 | 0.48 | 189.1 | 192 | 188.2 | 374767 |
| 1732037400 | 188.3 | 2.7 | 1.45 | 187 | 188.6 | 186.2 | 386782 |
| 1731951000 | 185.6 | 0.2 | 0.11 | 191.2 | 193.3 | 185.6 | 2683191 |
| 1731691800 | 185.4 | 6.1 | 3.40 | 175.9 | 185.4 | 175.8 | 1618776 |
| 1731605400 | 179.3 | -1.1 | -0.61 | 177.4 | 179.5 | 177.3 | 1213588 |
| 1731519000 | 180.4 | -0.3 | -0.17 | 180.7 | 181.9 | 179.3 | 340055 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
