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 | 2 | 1.21802679659 | 164.2 | 168.4 | 164.2 | 1284089 | 165.4093682 | DE |
| 4 | 0 | 0 | 166.2 | 170 | 163.2 | 1262868 | 166.62541026 | DE |
| 12 | 4.4 | 2.71940667491 | 161.8 | 175.2 | 155 | 1721862 | 164.72152067 | DE |
| 26 | 2.4 | 1.4652014652 | 163.8 | 175.2 | 150 | 1807550 | 162.26717657 | DE |
| 52 | 14.8 | 9.77542932629 | 151.4 | 175.2 | 141 | 1549132 | 157.87787032 | DE |
| 156 | -18.6 | -10.0649350649 | 184.8 | 185.2 | 130 | 1457743 | 153.34287529 | DE |
| 260 | 10.99999769 | 7.08762727208 | 155.20000231 | 216.00000322 | 114.0000017 | 1070493 | 157.66690738 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 166.19999 | 1.6 | 0.97 | 165.19999 | 167 | 165.19999 | 1207168 |
| 1732210200 | 164.6 | -0.4 | -0.24 | 166 | 166 | 164.19999 | 1699122 |
| 1732123800 | 165 | -1.6 | -0.96 | 166.4 | 167.6 | 164.8 | 923942 |
| 1732037400 | 166.6 | 0 | 0.00 | 168.4 | 168.4 | 165.19999 | 1058569 |
| 1731951000 | 166.6 | 1.6 | 0.97 | 165.4 | 166.8 | 165.4 | 1008915 |
| 1731691800 | 165 | 0 | 0.00 | 164.19999 | 165.8 | 164.19999 | 1729896 |
| 1731605400 | 165 | 0 | 0.00 | 165.4 | 165.8 | 163.19999 | 1207677 |
| 1731519000 | 165 | -0.6 | -0.36 | 165.6 | 165.8 | 164.6 | 901970 |
| 1731432600 | 165.6 | -1.8 | -1.08 | 167 | 167 | 165.4 | 859932 |
| 1731346200 | 167.4 | -0.4 | -0.24 | 168.4 | 168.4 | 167.4 | 933025 |
| 1731087000 | 167.8 | -0.8 | -0.47 | 169 | 169 | 166.6 | 875949 |
| 1731000600 | 168.6 | 2 | 1.20 | 166.6 | 168.6 | 166.6 | 2477597 |
| 1730914200 | 166.6 | -0.2 | -0.12 | 168 | 168.6 | 166.19999 | 1429301 |
| 1730827800 | 166.8 | 0 | 0.00 | 166.6 | 167.8 | 165.6 | 1297553 |
| 1730741400 | 166.8 | 0.2 | 0.12 | 166.19999 | 166.8 | 166 | 751738 |
| 1730482200 | 166.6 | 1.6 | 0.97 | 166.6 | 166.6 | 165 | 1152853 |
| 1730395800 | 165 | -1.6 | -0.96 | 165.4 | 165.8 | 164.6 | 987392 |
| 1730309400 | 166.6 | -1 | -0.60 | 165.4 | 166.8 | 164.4 | 724415 |
| 1730223000 | 167.6 | -0.4 | -0.24 | 167.8 | 169.8 | 166.6 | 2256363 |
| 1730136600 | 168 | -0.4 | -0.24 | 170 | 170 | 167 | 1709203 |
| 1729873800 | 168.4 | 1.2 | 0.72 | 166.19999 | 168.4 | 166.19999 | 1271954 |
| 1729787400 | 167.19999 | 0.6 | 0.36 | 168.6 | 168.6 | 166 | 3164484 |
| 1729701000 | 166.6 | -0.2 | -0.12 | 166.8 | 167.4 | 165.8 | 1519605 |
| 1729614600 | 166.8 | 1 | 0.60 | 165 | 167 | 164.8 | 2005454 |
| 1729528200 | 165.8 | -2.2 | -1.31 | 165.4 | 167 | 165.4 | 1165747 |
| 1729269000 | 168 | 1.4 | 0.84 | 168.4 | 168.4 | 166.6 | 1415228 |
| 1729182600 | 166.6 | -0.8 | -0.48 | 167.8 | 168.2 | 166.6 | 586284 |
| 1729096200 | 167.4 | 0.8 | 0.48 | 167.19999 | 169 | 167 | 1889638 |
| 1729009800 | 166.6 | -3 | -1.77 | 169.6 | 169.6 | 166.6 | 1255280 |
| 1728923400 | 169.6 | 0.2 | 0.12 | 169.6 | 170.2 | 168.8 | 2237925 |
| 1728664200 | 169.4 | 1 | 0.59 | 168.4 | 169.8 | 168 | 2274016 |
| 1728577800 | 168.4 | 0.2 | 0.12 | 168.2 | 169 | 167.6 | 3066653 |
| 1728491400 | 168.2 | -1.6 | -0.94 | 170.4 | 170.6 | 168.2 | 8296823 |
| 1728405000 | 169.8 | -4.8 | -2.75 | 173.8 | 173.8 | 169.8 | 1336518 |
| 1728318600 | 174.6 | 1.4 | 0.81 | 172.6 | 175.2 | 172.6 | 1327861 |
| 1728059400 | 173.2 | 1 | 0.58 | 172.6 | 173.8 | 171.4 | 1289856 |
| 1727973000 | 172.2 | 0.2 | 0.12 | 172 | 172.8 | 171.6 | 985374 |
| 1727886600 | 172 | 2 | 1.18 | 170.4 | 172.6 | 170.4 | 1568997 |
| 1727800200 | 170 | 0.2 | 0.12 | 170 | 171.4 | 169 | 602712 |
| 1727713800 | 169.8 | 0.6 | 0.35 | 170.8 | 170.8 | 169 | 2496936 |
| 1727454600 | 169.2 | 1.4 | 0.83 | 166.6 | 169.6 | 166.6 | 2150969 |
| 1727368200 | 167.8 | 5.2 | 3.20 | 163.19999 | 168.2 | 163.19999 | 1905526 |
| 1727281800 | 162.6 | 0.4 | 0.25 | 161.8 | 162.6 | 161.19999 | 1945661 |
| 1727195400 | 162.19999 | 3.6 | 2.27 | 160.19999 | 162.19999 | 159.6 | 1351945 |
| 1727109000 | 158.6 | 1 | 0.63 | 158.8 | 159 | 158 | 1045002 |
| 1726849800 | 157.6 | -2.8 | -1.75 | 158.6 | 159 | 157.6 | 7436043 |
| 1726763400 | 160.4 | 2.8 | 1.78 | 159.6 | 160.4 | 159 | 1504153 |
| 1726677000 | 157.6 | -0.4 | -0.25 | 157.19999 | 158 | 156.8 | 2389277 |
| 1726590600 | 158 | 0 | 0.00 | 158.8 | 158.8 | 156.8 | 2140523 |
| 1726504200 | 158 | 0 | 0.00 | 157.4 | 158.6 | 157.4 | 1340795 |
| 1726245000 | 158 | 0.8 | 0.51 | 158 | 158.4 | 156.4 | 1499566 |
| 1726158600 | 157.19999 | 1.8 | 1.16 | 157.19999 | 158.19999 | 156.6 | 1744550 |
| 1726072200 | 155.4 | -0.6 | -0.38 | 156.8 | 156.8 | 155.19999 | 859265 |
| 1725985800 | 156 | -0.2 | -0.13 | 156.8 | 156.8 | 155 | 1423644 |
| 1725899400 | 156.19999 | 0.8 | 0.51 | 156.4 | 157.19999 | 156 | 1801224 |
| 1725640200 | 155.4 | -2.6 | -1.65 | 159.19999 | 159.19999 | 155 | 1642918 |
| 1725553800 | 158 | -1 | -0.63 | 158.19999 | 158.6 | 157.6 | 1555165 |
| 1725467400 | 159 | -0.6 | -0.38 | 158.4 | 159.6 | 158 | 2325491 |
| 1725381000 | 159.6 | -1 | -0.62 | 162.19999 | 162.19999 | 159.6 | 1662934 |
| 1725294600 | 160.6 | -1.2 | -0.74 | 162.4 | 162.4 | 160.6 | 585985 |
| 1725035400 | 161.8 | -0.8 | -0.49 | 161.8 | 163 | 161.4 | 1074663 |
| 1724949000 | 162.6 | 1.4 | 0.87 | 162 | 162.6 | 160 | 1394079 |
| 1724862600 | 161.19999 | -0.6 | -0.37 | 162.8 | 162.8 | 160.6 | 1719673 |
| 1724776200 | 161.8 | -1.2 | -0.74 | 163.19999 | 163.19999 | 160.8 | 1212400 |
| 1724430600 | 163 | 0 | 0.00 | 163.4 | 163.6 | 161.8 | 1238111 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
