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 | -3.5 | -1.89701897019 | 184.5 | 184.5 | 175 | 106986 | 178.49294209 | DE |
| 4 | -6.5 | -3.46666666667 | 187.5 | 190 | 170 | 96247 | 178.31605453 | DE |
| 12 | 18.5 | 11.3846153846 | 162.5 | 197.5 | 154 | 142863 | 175.14457978 | DE |
| 26 | -14 | -7.17948717949 | 195 | 209 | 139 | 171063 | 169.38230552 | DE |
| 52 | 62.5 | 52.7426160338 | 118.5 | 209 | 101.5 | 173721 | 156.65179078 | DE |
| 156 | -26.5 | -12.7710843373 | 207.5 | 209 | 71 | 206433 | 129.27721338 | DE |
| 260 | 38 | 26.5734265734 | 143 | 244 | 71 | 219504 | 148.77940892 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 176 | -1 | -0.56 | 177 | 177 | 176 | 89563 |
| 1738776600 | 177 | -3 | -1.67 | 179 | 179.5 | 177 | 26603 |
| 1738690200 | 180 | -1 | -0.55 | 182 | 182 | 177.5 | 162139 |
| 1738603800 | 181 | 5.5 | 3.13 | 177.5 | 183 | 175 | 143038 |
| 1738344600 | 175.5 | -8.5 | -4.62 | 184.5 | 184.5 | 175.5 | 113589 |
| 1738258200 | 184 | 2.5 | 1.38 | 180.5 | 185.5 | 180.5 | 84839 |
| 1738171800 | 181.5 | 3.5 | 1.97 | 176.5 | 181.5 | 176.5 | 64071 |
| 1738085400 | 178 | 8 | 4.71 | 171.5 | 178 | 171.5 | 154418 |
| 1737999000 | 170 | -4 | -2.30 | 174 | 177 | 170 | 106472 |
| 1737739800 | 174 | -1 | -0.57 | 174 | 174 | 174 | 35158 |
| 1737653400 | 175 | -2.5 | -1.41 | 177.5 | 177.5 | 172.5 | 66514 |
| 1737567000 | 177.5 | 0 | 0.00 | 177.5 | 179.5 | 177 | 64285 |
| 1737480600 | 177.5 | 2.5 | 1.43 | 175 | 181.5 | 174 | 147583 |
| 1737394200 | 175 | 0 | 0.00 | 175 | 175 | 174 | 51747 |
| 1737135000 | 175 | -0.5 | -0.28 | 175.5 | 176 | 175 | 26827 |
| 1737048600 | 175.5 | -1 | -0.57 | 176.5 | 176.5 | 174 | 163807 |
| 1736962200 | 176.5 | -6.5 | -3.55 | 184.5 | 184.5 | 176.5 | 119758 |
| 1736875800 | 183 | 0.5 | 0.27 | 182.5 | 185 | 182.5 | 89436 |
| 1736789400 | 182.5 | -2.5 | -1.35 | 186.5 | 186.5 | 182.5 | 87463 |
| 1736530200 | 185 | -2.5 | -1.33 | 187.5 | 190 | 185 | 127630 |
| 1736443800 | 187.5 | 1.5 | 0.81 | 188 | 188 | 183.75 | 52561 |
| 1736357400 | 186 | -8 | -4.12 | 192.5 | 193 | 186 | 205486 |
| 1736271000 | 194 | -1 | -0.51 | 194.5 | 194.5 | 190.5 | 299939 |
| 1736184600 | 195 | 7 | 3.72 | 188 | 197.5 | 187 | 309093 |
| 1735925400 | 188 | 6 | 3.30 | 182 | 189 | 182 | 319990 |
| 1735839000 | 182 | 7 | 4.00 | 175 | 184.5 | 172.5 | 325231 |
| 1735666200 | 175 | 0 | 0.00 | 175 | 175 | 172.5 | 15884 |
| 1735579800 | 175 | 0 | 0.00 | 175 | 175 | 172 | 59638 |
| 1735320600 | 175 | 0 | 0.00 | 175 | 175 | 172.5 | 38119 |
| 1735061400 | 175 | 9 | 5.42 | 168 | 175 | 168 | 165533 |
| 1734975000 | 166 | -3 | -1.78 | 167 | 168 | 166 | 133007 |
| 1734715800 | 169 | 4 | 2.42 | 167.5 | 169 | 166 | 121293 |
| 1734629400 | 165 | 5 | 3.13 | 167.5 | 167.5 | 165 | 94208 |
| 1734543000 | 160 | -7 | -4.19 | 167.5 | 167.5 | 160 | 31904 |
| 1734456600 | 167 | -1.5 | -0.89 | 168.5 | 168.5 | 167 | 44511 |
| 1734370200 | 168.5 | -0.5 | -0.30 | 168.5 | 169 | 168 | 50340 |
| 1734111000 | 169 | 0.5 | 0.30 | 168.5 | 170 | 168.5 | 25307 |
| 1734024600 | 168.5 | -0.5 | -0.30 | 168.5 | 168.5 | 168 | 52561 |
| 1733938200 | 169 | 1.5 | 0.90 | 167.5 | 170 | 167.5 | 441640 |
| 1733851800 | 167.5 | 0.5 | 0.30 | 167.5 | 168 | 166 | 88347 |
| 1733765400 | 167 | -2 | -1.18 | 169 | 169 | 167 | 466065 |
| 1733506200 | 169 | -2 | -1.17 | 169 | 170.25 | 169 | 110167 |
| 1733419800 | 171 | -1.5 | -0.87 | 169 | 171 | 167.5 | 51258 |
| 1733333400 | 172.5 | -1.5 | -0.86 | 175 | 175.5 | 172.5 | 242304 |
| 1733247000 | 174 | -2 | -1.14 | 175 | 177 | 174 | 178132 |
| 1733160600 | 176 | 9 | 5.39 | 168.5 | 176 | 168 | 377715 |
| 1732901400 | 167 | -1.5 | -0.89 | 168.5 | 169.25 | 167 | 321567 |
| 1732815000 | 168.5 | -5.5 | -3.16 | 174 | 175 | 166.5 | 277759 |
| 1732728600 | 174 | 0 | 0.00 | 174 | 175 | 174 | 276471 |
| 1732642200 | 174 | 0 | 0.00 | 177.5 | 179 | 172.5 | 420255 |
| 1732555800 | 174 | 9 | 5.45 | 166.5 | 175 | 165 | 149858 |
| 1732296600 | 165 | 1 | 0.61 | 162.5 | 167.5 | 162.5 | 71175 |
| 1732210200 | 164 | 1 | 0.61 | 162.5 | 165 | 162.5 | 104620 |
| 1732123800 | 163 | 7.5 | 4.82 | 155.5 | 163 | 154 | 176995 |
| 1732037400 | 155.5 | 0.5 | 0.32 | 157.5 | 157.5 | 155.5 | 87443 |
| 1731951000 | 155 | -2.5 | -1.59 | 157.5 | 157.5 | 155 | 57436 |
| 1731691800 | 157.5 | -3.5 | -2.17 | 162.5 | 162.5 | 157.5 | 46152 |
| 1731605400 | 161 | -1.5 | -0.92 | 162.5 | 162.5 | 161 | 14245 |
| 1731519000 | 162.5 | -0.5 | -0.31 | 162.5 | 162.5 | 162.5 | 77898 |
| 1731432600 | 163 | -7 | -4.12 | 170 | 170 | 162.5 | 164281 |
| 1731346200 | 170 | -5 | -2.86 | 172.5 | 172.5 | 168.5 | 169633 |
| 1731087000 | 175 | -6.5 | -3.58 | 180 | 180 | 172.5 | 51082 |
| 1731000600 | 181.5 | 3.5 | 1.97 | 177.5 | 182.5 | 175 | 226820 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
