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 | -3.64999 | -2.8196139683 | 129.44999 | 129.44999 | 125 | 34 | 126.475 | DE |
| 4 | -17.25 | -12.058720727 | 143.05 | 143.9 | 125 | 34 | 133.92138094 | DE |
| 12 | -43.14999 | -25.5400962143 | 168.94999 | 171.3 | 125 | 42 | 145.8306233 | DE |
| 26 | -20.89999 | -14.246756254 | 146.69999 | 172.1 | 125 | 46 | 145.67794971 | DE |
| 52 | -17 | -11.9047619048 | 142.8 | 172.1 | 114.1 | 56 | 137.26202563 | DE |
| 156 | -17 | -11.9047619048 | 142.8 | 172.1 | 114.1 | 56 | 137.26202563 | DE |
| 260 | -17 | -11.9047619048 | 142.8 | 172.1 | 114.1 | 56 | 137.26202563 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 125 | -1.35 | -1.07 | 125 | 125 | 125 | 5 |
| 1718915160 | 126.35 | 1.15 | 0.92 | 126.35 | 126.35 | 126.35 | 10 |
| 1718828820 | 125.2 | -1.6 | -1.26 | 125.55 | 125.55 | 125.2 | 25 |
| 1718742360 | 126.8 | 0.35 | 0.28 | 126 | 126.8 | 126 | 125 |
| 1718656020 | 126.45 | -0.4 | -0.32 | 129.44999 | 129.44999 | 126.45 | 5 |
| 1718396820 | 126.85 | -4.5 | -3.43 | 126.85 | 126.85 | 126.85 | 7 |
| 1718310420 | 131.35 | -4.05 | -2.99 | 131.35 | 131.35 | 131.35 | 5 |
| 1718224020 | 135.4 | 4.1 | 3.12 | 132.25 | 135.4 | 132.25 | 13 |
| 1718137620 | 131.3 | 0.45 | 0.34 | 131.3 | 131.3 | 131.3 | 5 |
| 1718051220 | 130.85 | 0 | 0.00 | 130.85 | 130.85 | 130.85 | 0 |
| 1717792020 | 130.85 | 0.3 | 0.23 | 131.65 | 131.65 | 130.5 | 21 |
| 1717705620 | 130.55 | 2 | 1.56 | 130.55 | 130.55 | 130.55 | 14 |
| 1717619220 | 128.55 | -0.8 | -0.62 | 128.55 | 128.55 | 128.55 | 10 |
| 1717532820 | 129.35 | -3.6 | -2.71 | 132.19999 | 132.3 | 129.35 | 16 |
| 1717446420 | 132.94999 | -3.45 | -2.53 | 141.4 | 141.4 | 132.94999 | 74 |
| 1717187220 | 136.4 | -4.3 | -3.06 | 138 | 138 | 136.4 | 118 |
| 1717100820 | 140.69999 | 2.15 | 1.55 | 140.69999 | 140.69999 | 140.69999 | 165 |
| 1717014420 | 138.55 | -2.85 | -2.02 | 139.44999 | 139.44999 | 138.55 | 12 |
| 1716928020 | 141.4 | -1.65 | -1.15 | 142.55 | 143.9 | 141.4 | 10 |
| 1716841560 | 143.05 | 1.2 | 0.85 | 143.05 | 143.05 | 143.05 | 10 |
| 1716582420 | 141.85 | -0.55 | -0.39 | 140.65 | 141.85 | 140.65 | 15 |
| 1716496020 | 142.4 | -1.9 | -1.32 | 144.19999 | 144.19999 | 142.4 | 41 |
| 1716409620 | 144.3 | 1.85 | 1.30 | 143.44999 | 144.65 | 143.44999 | 53 |
| 1716323160 | 142.44999 | 5.1 | 3.71 | 146.35 | 146.35 | 142.44999 | 27 |
| 1716236760 | 137.35 | -3.65 | -2.59 | 137.35 | 137.35 | 137.35 | 9 |
| 1715977620 | 141 | -2 | -1.40 | 142.4 | 142.4 | 141 | 119 |
| 1715891220 | 143 | -1.85 | -1.28 | 144.4 | 146 | 143 | 13 |
| 1715804820 | 144.85 | 0.95 | 0.66 | 144.3 | 145.69999 | 144.3 | 11 |
| 1715718420 | 143.9 | -1.75 | -1.20 | 143.9 | 143.9 | 143.9 | 5 |
| 1715631960 | 145.65 | 0.55 | 0.38 | 147.25 | 147.25 | 145.65 | 2 |
| 1715372820 | 145.1 | -0.9 | -0.62 | 150.85 | 151.19999 | 145.1 | 52 |
| 1715286420 | 146 | 1.15 | 0.79 | 146 | 146 | 146 | 20 |
| 1715200020 | 144.85 | 0 | 0.00 | 144.85 | 144.85 | 144.85 | 0 |
| 1715113620 | 144.85 | -26.45 | -15.44 | 164.75 | 164.75 | 144.6 | 334 |
| 1715027220 | 171.3 | 0 | 0.00 | 171.3 | 171.3 | 171.3 | 0 |
| 1714768020 | 171.3 | 0 | 0.00 | 171.3 | 171.3 | 171.3 | 0 |
| 1714681620 | 171.3 | 0 | 0.00 | 171.3 | 171.3 | 171.3 | 0 |
| 1714508820 | 171.3 | 0 | 0.00 | 171.3 | 171.3 | 171.3 | 0 |
| 1714422420 | 171.3 | 2.3 | 1.36 | 171.3 | 171.3 | 171.3 | 35 |
| 1714163220 | 169 | 0 | 0.00 | 169 | 169 | 169 | 0 |
| 1714076820 | 169 | 0 | 0.00 | 169 | 169 | 169 | 0 |
| 1713990420 | 169 | 5.65 | 3.46 | 169.55 | 169.55 | 169 | 35 |
| 1713903960 | 163.35 | 1.75 | 1.08 | 163.35 | 163.35 | 163.35 | 1 |
| 1713817560 | 161.6 | 1.5 | 0.94 | 161.6 | 161.6 | 161.6 | 31 |
| 1713558420 | 160.1 | -1.3 | -0.81 | 162.9 | 162.9 | 160.1 | 131 |
| 1713472020 | 161.4 | 0.2 | 0.12 | 162 | 162 | 158.9 | 36 |
| 1713385620 | 161.19999 | -5.8 | -3.47 | 161.19999 | 161.19999 | 161.19999 | 82 |
| 1713299220 | 167 | 0 | 0.00 | 167 | 167 | 167 | 0 |
| 1713212820 | 167 | 6.2 | 3.86 | 162.35 | 167 | 162.35 | 13 |
| 1712953620 | 160.8 | 0 | 0.00 | 160.8 | 160.8 | 160.8 | 0 |
| 1712867220 | 160.8 | 3.6 | 2.29 | 160.8 | 160.8 | 160.8 | 14 |
| 1712780760 | 157.19999 | -6.15 | -3.76 | 157.75 | 157.75 | 157.19999 | 100 |
| 1712694360 | 163.35 | -7.25 | -4.25 | 163.35 | 163.35 | 163.35 | 16 |
| 1712607960 | 170.6 | 0.8 | 0.47 | 170.5 | 170.6 | 170.5 | 22 |
| 1712348760 | 169.8 | 0 | 0.00 | 169.8 | 169.8 | 169.8 | 0 |
| 1712262360 | 169.8 | 0 | 0.00 | 169.8 | 169.8 | 169.8 | 0 |
| 1712175960 | 169.8 | 0 | 0.00 | 169.8 | 169.8 | 169.8 | 0 |
| 1712089560 | 169.8 | -1.8 | -1.05 | 168.94999 | 169.8 | 168.94999 | 35 |
| 1711661160 | 171.6 | 4.9 | 2.94 | 171.6 | 171.6 | 171.6 | 1 |
| 1711574760 | 166.69999 | 0 | 0.00 | 166.69999 | 166.69999 | 166.69999 | 0 |
| 1711488360 | 166.69999 | -3 | -1.77 | 166.69999 | 166.69999 | 166.69999 | 14 |
| 1711401960 | 169.69999 | -1.5 | -0.88 | 172.1 | 172.1 | 169.69999 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
