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 | -5.34629404617 | 123.45 | 124.8 | 116.05 | 1097 | 120.30097539 | DE |
| 4 | -3.9 | -3.2298136646 | 120.75 | 124.8 | 116.05 | 1172 | 119.42779858 | DE |
| 12 | -9.35 | -7.4088748019 | 126.2 | 133.94999 | 116.05 | 1078 | 123.47703476 | DE |
| 26 | -11.75 | -9.13685847589 | 128.6 | 135.94999 | 116.05 | 927 | 126.83414713 | DE |
| 52 | 0.85 | 0.73275862069 | 116 | 135.94999 | 106.55 | 1064 | 120.34605972 | DE |
| 156 | -25.45 | -17.8847505271 | 142.3 | 160.2 | 106.2 | 687 | 122.19923029 | DE |
| 260 | -7.91 | -6.34017313241 | 124.76 | 168.15 | 85.11 | 527 | 124.83233072 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737667620 | 116.85 | -0.7 | -0.60 | 116.8 | 118.8 | 116.05 | 1523 |
| 1737581220 | 117.55 | -3.7 | -3.05 | 121 | 121.8 | 117.2 | 706 |
| 1737494820 | 121.25 | -2.6 | -2.10 | 123.35 | 124.8 | 121.25 | 1324 |
| 1737408420 | 123.85 | 0.8 | 0.65 | 123.45 | 124.05 | 122.7 | 788 |
| 1737149220 | 123.05 | 0.5 | 0.41 | 123.45 | 123.9 | 122.3 | 1144 |
| 1737062820 | 122.55 | 2.35 | 1.96 | 119.65 | 122.55 | 119.65 | 879 |
| 1736976420 | 120.2 | 1.1 | 0.92 | 119.3 | 121 | 118.6 | 752 |
| 1736890020 | 119.1 | 1.8 | 1.53 | 118.65 | 119.5 | 117.25 | 575 |
| 1736803620 | 117.3 | -1.15 | -0.97 | 118.65 | 120.25 | 116.3 | 1159 |
| 1736544420 | 118.45 | -0.7 | -0.59 | 119.3 | 119.7 | 118.4 | 978 |
| 1736458020 | 119.15 | 0.55 | 0.46 | 119.2 | 119.65 | 118.6 | 622 |
| 1736371620 | 118.6 | 1.25 | 1.07 | 118.1 | 118.7 | 117 | 936 |
| 1736285220 | 117.35 | -0.6 | -0.51 | 116.85 | 119.7 | 116.7 | 2242 |
| 1736198820 | 117.95 | -2.45 | -2.03 | 120.3 | 120.75 | 116.15 | 2462 |
| 1735939620 | 120.4 | -0.55 | -0.45 | 120.85 | 121.25 | 120.25 | 1101 |
| 1735853220 | 120.95 | 0.9 | 0.75 | 120.6 | 121.95 | 120.15 | 1285 |
| 1735594020 | 120.05 | -0.1 | -0.08 | 120 | 120.85 | 119 | 1807 |
| 1735334820 | 120.15 | -0.05 | -0.04 | 120.75 | 121.35 | 119.6 | 817 |
| 1734989220 | 120.2 | -0.1 | -0.08 | 120.15 | 121.4 | 119.3 | 1110 |
| 1734730020 | 120.3 | -0.25 | -0.21 | 119.05 | 121 | 117.15 | 2710 |
| 1734643620 | 120.55 | 0 | 0.00 | 119.7 | 120.7 | 119.05 | 1061 |
| 1734557220 | 120.55 | -4.05 | -3.25 | 123.5 | 123.9 | 120.55 | 942 |
| 1734470820 | 124.6 | 1.8 | 1.47 | 122.95 | 124.7 | 121.8 | 1132 |
| 1734384420 | 122.8 | -0.7 | -0.57 | 123.7 | 124.95 | 122.35 | 1379 |
| 1734125220 | 123.5 | -1.05 | -0.84 | 125.3 | 125.3 | 123.25 | 750 |
| 1734038820 | 124.55 | 0.4 | 0.32 | 123.15 | 125.35 | 123.15 | 502 |
| 1733952420 | 124.15 | -0.4 | -0.32 | 125.05 | 125.05 | 123.8 | 457 |
| 1733866020 | 124.55 | 0.55 | 0.44 | 124.6 | 125.3 | 122.3 | 1032 |
| 1733779620 | 124 | -1 | -0.80 | 126.05 | 126.05 | 124 | 737 |
| 1733520420 | 125 | -0.1 | -0.08 | 124.55 | 126 | 124 | 1233 |
| 1733434020 | 125.1 | 0.55 | 0.44 | 124.95 | 125.1 | 123.15 | 2016 |
| 1733347620 | 124.55 | -3.1 | -2.43 | 128.35 | 129.69999 | 124.5 | 1350 |
| 1733261220 | 127.65 | -1.35 | -1.05 | 128.55 | 130 | 127.65 | 693 |
| 1733174820 | 129 | -2 | -1.53 | 130.75 | 131.75 | 128.94999 | 582 |
| 1732915620 | 131 | -1.25 | -0.95 | 131.9 | 131.9 | 129.6 | 583 |
| 1732829220 | 132.25 | 1.15 | 0.88 | 131.69999 | 132.25 | 130.8 | 258 |
| 1732742820 | 131.1 | 1.25 | 0.96 | 130.85 | 131.8 | 130.05 | 672 |
| 1732656420 | 129.85 | -0.8 | -0.61 | 130.85 | 131.6 | 128.75 | 916 |
| 1732570020 | 130.65 | -1.4 | -1.06 | 131.5 | 132.65 | 130.25 | 1201 |
| 1732310820 | 132.05 | -0.05 | -0.04 | 132.19999 | 133.94999 | 132.05 | 1211 |
| 1732224420 | 132.1 | 1.5 | 1.15 | 130.75 | 132.55 | 130.55 | 670 |
| 1732138020 | 130.6 | 0.55 | 0.42 | 130.55 | 131.94999 | 130.44999 | 700 |
| 1732051620 | 130.05 | 1.05 | 0.81 | 129.6 | 131.75 | 129.19999 | 2586 |
| 1731965220 | 129 | 1.6 | 1.26 | 126.95 | 129.4 | 125.05 | 841 |
| 1731705960 | 127.4 | 1.2 | 0.95 | 125 | 127.4 | 123.9 | 476 |
| 1731619560 | 126.2 | 1.5 | 1.20 | 124.95 | 126.5 | 124.95 | 551 |
| 1731533160 | 124.7 | -0.3 | -0.24 | 124 | 126.6 | 121.9 | 1642 |
| 1731446820 | 125 | -1.5 | -1.19 | 126.35 | 126.45 | 124.65 | 1366 |
| 1731360420 | 126.5 | -0.3 | -0.24 | 127.6 | 128.55 | 126.5 | 917 |
| 1731101220 | 126.8 | 3.5 | 2.84 | 123.7 | 127.2 | 122.3 | 897 |
| 1731014760 | 123.3 | -1.2 | -0.96 | 124.55 | 125.25 | 123.1 | 933 |
| 1730928360 | 124.5 | -1 | -0.80 | 129.5 | 131.94999 | 122.75 | 1851 |
| 1730841960 | 125.5 | 0.95 | 0.76 | 124 | 125.65 | 124 | 520 |
| 1730755560 | 124.55 | -2.15 | -1.70 | 124.35 | 125.2 | 123 | 1073 |
| 1730496360 | 126.7 | -0.95 | -0.74 | 126.2 | 127.85 | 125.9 | 620 |
| 1730409960 | 127.65 | 2.55 | 2.04 | 125.45 | 128.19999 | 124.35 | 459 |
| 1730323560 | 125.1 | -0.2 | -0.16 | 125.05 | 125.65 | 124.7 | 972 |
| 1730237160 | 125.3 | -2.75 | -2.15 | 127.95 | 128.75 | 125.3 | 1027 |
| 1730150760 | 128.05 | 0.6 | 0.47 | 127.8 | 128.94999 | 127 | 287 |
| 1729888020 | 127.45 | -1.5 | -1.16 | 129.65 | 131 | 127.45 | 1109 |
| 1729801560 | 128.94999 | -2.75 | -2.09 | 131.1 | 132.25 | 128.94999 | 379 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
