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 | 0 | 0 | 150.4 | 151.6 | 143.3 | 5837763 | 147.02211359 | DE |
| 4 | 9.4 | 6.66666666667 | 141 | 151.7 | 139.2 | 3619364 | 146.14062286 | DE |
| 12 | 10.7 | 7.65926986399 | 139.7 | 151.7 | 136.2 | 4115648 | 142.5509032 | DE |
| 26 | 18.6 | 14.1122913505 | 131.8 | 151.7 | 119.9 | 3718838 | 137.87324803 | DE |
| 52 | 30.5 | 25.4378648874 | 119.9 | 151.7 | 101.9 | 3526550 | 129.35890508 | DE |
| 156 | -23.5 | -13.5135135135 | 173.9 | 181.3 | 92.9 | 2855615 | 132.42840584 | DE |
| 260 | -68.2 | -31.1985361391 | 218.6 | 275 | 92.9 | 2872954 | 151.798165 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 148.19999 | 1.7 | 1.16 | 143.3 | 148.8 | 143.3 | 1964266 |
| 1721925000 | 146.5 | 0.4 | 0.27 | 149 | 149 | 144.6 | 2344893 |
| 1721838600 | 146.1 | -2 | -1.35 | 151 | 151 | 146.1 | 16284666 |
| 1721752200 | 148.1 | -2.2 | -1.46 | 149.69999 | 150 | 147 | 6475670 |
| 1721665800 | 150.3 | -0.1 | -0.07 | 150.4 | 151.6 | 149.8 | 2119321 |
| 1721406600 | 150.4 | 0.2 | 0.13 | 149.69999 | 150.4 | 148.6 | 1055989 |
| 1721320200 | 150.19999 | 1 | 0.67 | 149.5 | 151.3 | 149.5 | 1701394 |
| 1721233800 | 149.19999 | 0.6 | 0.40 | 151 | 151 | 146.69999 | 1946615 |
| 1721147400 | 148.6 | -1.9 | -1.26 | 149.4 | 151.69999 | 148.6 | 4368131 |
| 1721061000 | 150.5 | 0.9 | 0.60 | 148 | 150.5 | 148 | 1339273 |
| 1720801800 | 149.6 | 1.9 | 1.29 | 143.8 | 149.69999 | 143.8 | 3517216 |
| 1720715400 | 147.69999 | 3 | 2.07 | 146 | 147.69999 | 144.1 | 2192449 |
| 1720629000 | 144.69999 | 2.3 | 1.62 | 143.1 | 146 | 143.1 | 5888129 |
| 1720542600 | 142.4 | -3.6 | -2.47 | 148 | 148 | 142.3 | 6694349 |
| 1720456200 | 146 | -0.1 | -0.07 | 146.8 | 148.4 | 145.8 | 2341985 |
| 1720197000 | 146.1 | 1 | 0.69 | 145.6 | 148 | 145.6 | 1907091 |
| 1720110600 | 145.1 | 0.4 | 0.28 | 145.5 | 145.9 | 144.6 | 1236519 |
| 1720024200 | 144.69999 | 4.8 | 3.43 | 143.5 | 144.69999 | 140.6 | 2904759 |
| 1719937800 | 139.9 | -1.1 | -0.78 | 139.8 | 141.5 | 139.3 | 4067236 |
| 1719851400 | 141 | 1.8 | 1.29 | 141 | 142 | 139.19999 | 2037331 |
| 1719592200 | 139.19999 | 0.6 | 0.43 | 137.6 | 140.1 | 137.6 | 6310029 |
| 1719505800 | 138.6 | 0.9 | 0.65 | 140 | 140 | 137.8 | 1955857 |
| 1719419400 | 137.69999 | -1 | -0.72 | 139 | 140 | 137.69999 | 2159547 |
| 1719333000 | 138.69999 | -1.8 | -1.28 | 138.1 | 141.3 | 138.1 | 3016803 |
| 1719246600 | 140.5 | 2.3 | 1.66 | 140.5 | 140.6 | 137.8 | 3275730 |
| 1718987400 | 138.19999 | -2.8 | -1.99 | 140.69999 | 141.6 | 137.6 | 24364104 |
| 1718901000 | 141 | 2.2 | 1.59 | 138.69999 | 142 | 138.69999 | 22664497 |
| 1718814600 | 138.8 | -2.8 | -1.98 | 141.4 | 142.3 | 138.8 | 4835017 |
| 1718728200 | 141.6 | 3.7 | 2.68 | 136.19999 | 141.8 | 136.19999 | 2484653 |
| 1718641800 | 137.9 | 1 | 0.73 | 136.9 | 138.6 | 136.9 | 1840162 |
| 1718382600 | 136.9 | -2.7 | -1.93 | 138.6 | 139.5 | 136.9 | 1383998 |
| 1718296200 | 139.6 | -2.8 | -1.97 | 144.8 | 144.8 | 139.6 | 2332964 |
| 1718209800 | 142.4 | 3.1 | 2.23 | 143.19999 | 143.19999 | 139.69999 | 2759558 |
| 1718123400 | 139.3 | -3.1 | -2.18 | 142.4 | 143.4 | 139.3 | 1905804 |
| 1718037000 | 142.4 | -1 | -0.70 | 146.6 | 146.6 | 142.1 | 1741819 |
| 1717777800 | 143.4 | -3.6 | -2.45 | 146.1 | 146.6 | 142.3 | 1283770 |
| 1717691400 | 147 | 1 | 0.68 | 147.5 | 147.5 | 145.4 | 2586780 |
| 1717605000 | 146 | 1.6 | 1.11 | 144.6 | 146.3 | 144.5 | 1570226 |
| 1717518600 | 144.4 | -1.6 | -1.10 | 145.9 | 145.9 | 143.4 | 2124517 |
| 1717432200 | 146 | 0.2 | 0.14 | 141.9 | 147.1 | 141.9 | 3509023 |
| 1717173000 | 145.8 | -1.6 | -1.09 | 151.1 | 151.1 | 144.6 | 8239335 |
| 1717086600 | 147.4 | 2.6 | 1.80 | 143.19999 | 148 | 143.19999 | 3000837 |
| 1717000200 | 144.8 | -0.7 | -0.48 | 144.6 | 145.5 | 143.6 | 1970597 |
| 1716913800 | 145.5 | 3.6 | 2.54 | 143.19999 | 146.6 | 142 | 2308680 |
| 1716568200 | 141.9 | 2.9 | 2.09 | 137.8 | 142.3 | 137.69999 | 3942332 |
| 1716481800 | 139 | -3.1 | -2.18 | 140.1 | 142.5 | 139 | 10759352 |
| 1716395400 | 142.1 | 2.8 | 2.01 | 138.6 | 142.1 | 137.8 | 13926611 |
| 1716309000 | 139.3 | -2.2 | -1.55 | 140.69999 | 141.4 | 139.1 | 2377823 |
| 1716222600 | 141.5 | 1.4 | 1.00 | 143.5 | 143.5 | 140.19999 | 937287 |
| 1715963400 | 140.1 | -2 | -1.41 | 140.69999 | 141.9 | 139.9 | 1403608 |
| 1715877000 | 142.1 | 1.1 | 0.78 | 138.4 | 142.1 | 138.4 | 1651527 |
| 1715790600 | 141 | 1 | 0.71 | 142.6 | 143.1 | 140.1 | 3020939 |
| 1715704200 | 140 | 0.9 | 0.65 | 137.6 | 141.19999 | 137.6 | 1773110 |
| 1715617800 | 139.1 | -1.3 | -0.93 | 137.4 | 140.1 | 137.4 | 1339021 |
| 1715358600 | 140.4 | -1.6 | -1.13 | 144.9 | 144.9 | 140.19999 | 5557677 |
| 1715272200 | 142 | -0.1 | -0.07 | 141.3 | 143.69999 | 139.8 | 2614925 |
| 1715185800 | 142.1 | 1.6 | 1.14 | 140.5 | 142.1 | 139.4 | 3345057 |
| 1715099400 | 140.5 | 2.3 | 1.66 | 139.69999 | 141 | 139.1 | 4046751 |
| 1714753800 | 138.19999 | 1.5 | 1.10 | 138.6 | 139.5 | 136.6 | 5594871 |
| 1714667400 | 136.69999 | 1.1 | 0.81 | 138 | 138 | 135 | 4403579 |
| 1714581000 | 135.6 | 0.9 | 0.67 | 132.1 | 136.8 | 132.1 | 2715401 |
| 1714494600 | 134.69999 | -2.7 | -1.97 | 137 | 138.1 | 134.69999 | 4223788 |
| 1714408200 | 137.4 | 2.4 | 1.78 | 138 | 138 | 135.8 | 1366004 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
