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 | 0.72 | 0.617231033005 | 116.65 | 130 | 115.13 | 562046 | 117.36056836 | DE |
| 4 | -2 | -1.67546284661 | 119.37 | 150.87 | 62.53 | 991501 | 119.66863294 | DE |
| 12 | -0.93 | -0.786136939983 | 118.3 | 150.87 | 0.11 | 1045204 | 118.91780761 | DE |
| 26 | -3.63 | -3 | 121 | 150.87 | 0.11 | 1303093 | 117.28227523 | DE |
| 52 | -17.73 | -13.1236121392 | 135.1 | 150.87 | 0.11 | 1304463 | 121.57238741 | DE |
| 156 | 17.27 | 17.2527472527 | 100.1 | 1113.43 | 0.11 | 1373990 | 114.65094083 | DE |
| 260 | 17.25 | 17.2293248102 | 100.12 | 1113.43 | 0.11 | 1432551 | 109.65347113 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735881300 | 117.37 | -0.77 | -0.65 | 117.63 | 124.01 | 114.01 | 605939 |
| 1735794900 | 118.135 | 0.68 | 0.57 | 117.68 | 118.7 | 117.52 | 737826 |
| 1735617660 | 117.46 | -0.23 | -0.20 | 116.95 | 117.7 | 116.88 | 681360 |
| 1735535700 | 117.69 | 0.88 | 0.75 | 116.95 | 130 | 116.93 | 551648 |
| 1735276500 | 116.81 | 0.65 | 0.56 | 116.65 | 123.07 | 115.13 | 453130 |
| 1735014060 | 116.16 | -0.65 | -0.56 | 116.66 | 132 | 115.98 | 355789 |
| 1734930900 | 116.81 | 0.49 | 0.42 | 116.74 | 132.99 | 115.6 | 777110 |
| 1734671700 | 116.32 | -1.12 | -0.95 | 116.2 | 150.87 | 62.53 | 2230045 |
| 1734585300 | 117.44 | -1.4 | -1.18 | 116.85 | 130 | 116.2 | 1329249 |
| 1734498900 | 118.84 | -0.02 | -0.02 | 119.31 | 120.4 | 118.51 | 908456 |
| 1734412500 | 118.86 | 0.63 | 0.53 | 117.5 | 119.18 | 117.41 | 939822 |
| 1734326100 | 118.23 | -2.43 | -2.01 | 119.3 | 119.48 | 118 | 971283 |
| 1734066900 | 120.66 | -3.78 | -3.04 | 121.98 | 129.03 | 109.18 | 1080521 |
| 1733980500 | 124.44 | 0.61 | 0.49 | 123.3 | 132.99 | 122.79 | 851129 |
| 1733894100 | 123.83 | -1.45 | -1.16 | 124.85 | 125.32 | 123.725 | 825257 |
| 1733807700 | 125.28 | 6.16 | 5.17 | 123.5 | 126.04 | 123.3 | 2076637 |
| 1733721300 | 119.12 | -0.6 | -0.50 | 118.8 | 132.99 | 118.02 | 600679 |
| 1733462100 | 119.72 | -0.55 | -0.46 | 120 | 132.99 | 109.18 | 954812 |
| 1733375700 | 120.27 | -0.05 | -0.04 | 119.37 | 127.04 | 118.46 | 1268598 |
| 1733289300 | 120.32 | 0.95 | 0.80 | 120.01 | 120.6 | 119.13 | 878554 |
| 1733202900 | 119.37 | -0.03 | -0.03 | 120 | 120.2 | 118.65 | 686877 |
| 1733116500 | 119.4 | 1.35 | 1.14 | 118.35 | 119.69 | 118.14 | 883921 |
| 1732857300 | 118.05 | 0.55 | 0.47 | 117.19 | 130.01 | 108.01 | 1064889 |
| 1732770900 | 117.5 | 0.61 | 0.52 | 117.18 | 128 | 116.6 | 760305 |
| 1732684500 | 116.89 | -0.47 | -0.40 | 116.77 | 122 | 116.46 | 726992 |
| 1732598100 | 117.36 | 0.45 | 0.38 | 117.59 | 118.25 | 116.55 | 759688 |
| 1732511700 | 116.91 | -0.78 | -0.66 | 117.46 | 132.99 | 116.79 | 1570103 |
| 1732252500 | 117.69 | 1.74 | 1.50 | 116.8 | 134.01 | 64.01 | 1490637 |
| 1732166100 | 115.95 | 0.4 | 0.35 | 116.03 | 136 | 115.77 | 759078 |
| 1732079700 | 115.55 | -0.71 | -0.61 | 116.66 | 116.9 | 115.37 | 536592 |
| 1731993300 | 116.26 | -0.15 | -0.13 | 115.93 | 144.9 | 115.08 | 824105 |
| 1731906900 | 116.41 | 2.42 | 2.12 | 114.32 | 130 | 114.32 | 774561 |
| 1731647700 | 113.99 | -0.11 | -0.10 | 113.51 | 130.01 | 110 | 1117365 |
| 1731561300 | 114.1 | 0.34 | 0.30 | 113.7 | 130 | 113.62 | 869038 |
| 1731474900 | 113.76 | -3.58 | -3.05 | 115 | 115.33 | 113.46 | 1873032 |
| 1731388500 | 117.34 | -1.7 | -1.43 | 116.5 | 119.09 | 115.9 | 1475005 |
| 1731302100 | 119.04 | -4.82 | -3.89 | 119.61 | 120.25 | 118.675 | 1436323 |
| 1731042900 | 123.86 | 2.21 | 1.82 | 123.9 | 130.01 | 110.01 | 1681718 |
| 1730956500 | 121.65 | 2.4 | 2.01 | 120.8 | 130 | 120.15 | 944528 |
| 1730870100 | 119.25 | -0.24 | -0.20 | 120.8 | 121.25 | 118.6 | 757457 |
| 1730783700 | 119.485 | -0.44 | -0.36 | 119.5 | 120.92 | 118.82 | 649849 |
| 1730697300 | 119.92 | -1.31 | -1.08 | 121.45 | 121.72 | 119.56 | 720144 |
| 1730438100 | 121.23 | 2.21 | 1.86 | 118.69 | 130.01 | 110.01 | 921510 |
| 1730351700 | 119.02 | -1.24 | -1.03 | 120.21 | 120.55 | 118.7 | 1107522 |
| 1730265300 | 120.26 | -0.59 | -0.49 | 122.5 | 123.4 | 120.01 | 899338 |
| 1730178900 | 120.85 | 0.74 | 0.62 | 120.72 | 121.69 | 120.07 | 1032824 |
| 1730092500 | 120.11 | 2.03 | 1.72 | 119.2 | 120.25 | 119.04 | 665615 |
| 1729833300 | 118.08 | 0.22 | 0.19 | 117.99 | 132 | 108 | 829890 |
| 1729746900 | 117.86 | -0.6 | -0.51 | 117.65 | 118.25 | 117.1 | 839252 |
| 1729660500 | 118.46 | -0.03 | -0.03 | 118.45 | 130 | 117.85 | 907565 |
| 1729574100 | 118.49 | -1.34 | -1.12 | 118.72 | 119.36 | 117.85 | 1338172 |
| 1729487700 | 119.83 | 2.23 | 1.90 | 118.39 | 120.1 | 118.39 | 1239607 |
| 1729228500 | 117.6 | -0.96 | -0.81 | 117.51 | 134.01 | 0.11 | 2072980 |
| 1729142100 | 118.56 | -1.77 | -1.47 | 121.09 | 121.37 | 118.3 | 1677844 |
| 1729055700 | 120.33 | -1.9 | -1.55 | 120.5 | 121.32 | 119.51 | 1135822 |
| 1728969300 | 122.23 | 0.68 | 0.56 | 121.5 | 123.08 | 121.5 | 1030032 |
| 1728882900 | 121.55 | 1.74 | 1.45 | 120.3 | 123.78 | 119.52 | 1343076 |
| 1728623700 | 119.81 | -0.21 | -0.17 | 119.5 | 132 | 110.01 | 1070493 |
| 1728537300 | 120.02 | 1.88 | 1.60 | 118.3 | 130 | 118.1 | 1368821 |
| 1728450900 | 118.135 | -2.52 | -2.08 | 119.62 | 130 | 116.68 | 2660758 |
| 1728364500 | 120.65 | -0.52 | -0.43 | 121.52 | 124.12 | 117.14 | 3563002 |
| 1728278100 | 121.17 | -2.35 | -1.90 | 123.79 | 124 | 121 | 1508975 |
| 1728022500 | 123.52 | -2.39 | -1.90 | 124.03 | 132 | 108 | 2610505 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
