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 | 2.4 | 1.81268882175 | 132.4 | 136.94 | 131.16 | 112 | 133.35825 | DE |
| 4 | 13.34 | 10.9830396838 | 121.46 | 152.78 | 121.46 | 185 | 131.66310391 | DE |
| 12 | 6.46 | 5.033504753 | 128.34 | 152.78 | 117.44 | 133 | 128.75953375 | DE |
| 26 | 46.8 | 53.1818181818 | 88 | 152.78 | 88 | 122 | 121.31026279 | DE |
| 52 | 56.65 | 72.4888035829 | 78.15 | 152.78 | 78.15 | 108 | 109.6472825 | DE |
| 156 | 62.93 | 87.5608737999 | 71.87 | 152.78 | 71.86 | 105 | 107.64043544 | DE |
| 260 | 62.93 | 87.5608737999 | 71.87 | 152.78 | 71.86 | 105 | 107.64043544 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738947300 | 136.72 | 0.44 | 0.32 | 136.36 | 136.72 | 135.13999 | 28 |
| 1738860900 | 136.28 | 4.86 | 3.70 | 135.06 | 136.28 | 135.06 | 185 |
| 1738774500 | 131.41999 | -1.48 | -1.11 | 133.78 | 133.78 | 131.41999 | 79 |
| 1738688100 | 132.9 | 1.52 | 1.16 | 132.86 | 132.9 | 132.86 | 32 |
| 1738601700 | 131.38 | -2.18 | -1.63 | 132.4 | 132.54 | 131.16 | 236 |
| 1738342500 | 133.56 | -0.32 | -0.24 | 134.24 | 134.24 | 133.5 | 135 |
| 1738256100 | 133.88 | 0 | 0.00 | 138.97999 | 152.78 | 133.88 | 172 |
| 1738169700 | 133.88 | 4.7 | 3.64 | 133.88 | 133.88 | 133.88 | 18 |
| 1738083300 | 129.18 | 0 | 0.00 | 129.18 | 129.18 | 129.18 | 0 |
| 1737996900 | 129.18 | -2.08 | -1.58 | 130.5 | 130.5 | 129.18 | 14 |
| 1737737700 | 131.26 | -0.06 | -0.05 | 132 | 132.18 | 131.26 | 11 |
| 1737651300 | 131.32 | 0.12 | 0.09 | 131.47999 | 132.12 | 131.32 | 130 |
| 1737564900 | 131.19999 | 0.2 | 0.15 | 132.19999 | 132.19999 | 131.18 | 173 |
| 1737478500 | 131 | -3.62 | -2.69 | 133.41999 | 133.41999 | 131 | 186 |
| 1737392100 | 134.62 | 2.62 | 1.98 | 135.68 | 135.68 | 134.62 | 155 |
| 1737132900 | 132 | 1.74 | 1.34 | 132.5 | 133.12 | 132 | 261 |
| 1737046500 | 130.26 | 3.82 | 3.02 | 129.78 | 130.72 | 128.3 | 1293 |
| 1736960100 | 126.44 | 2.14 | 1.72 | 121.46 | 126.44 | 121.46 | 29 |
| 1736873700 | 124.3 | 0 | 0.00 | 124.3 | 124.3 | 124.3 | 0 |
| 1736787300 | 124.3 | 0 | 0.00 | 124.3 | 124.3 | 124.3 | 0 |
| 1736528100 | 124.3 | 0 | 0.00 | 124.3 | 124.3 | 124.3 | 0 |
| 1736441700 | 124.3 | 0 | 0.00 | 124.3 | 124.3 | 124.3 | 0 |
| 1736355300 | 124.3 | 0 | 0.00 | 124.3 | 124.3 | 124.3 | 0 |
| 1736268900 | 124.3 | 0 | 0.00 | 124.3 | 124.3 | 124.3 | 0 |
| 1736182500 | 124.3 | 3.78 | 3.14 | 124.3 | 124.3 | 124.3 | 60 |
| 1735923300 | 120.52 | -2.02 | -1.65 | 122.6 | 122.6 | 120.52 | 52 |
| 1735836900 | 122.54 | 1.68 | 1.39 | 122.26 | 123.04 | 122.06 | 319 |
| 1735577700 | 120.86 | 0 | 0.00 | 120.86 | 120.86 | 120.86 | 0 |
| 1735318500 | 120.86 | 3.14 | 2.67 | 120.76 | 120.86 | 120.76 | 32 |
| 1734972900 | 117.72 | 0 | 0.00 | 117.72 | 117.72 | 117.72 | 0 |
| 1734713700 | 117.72 | 0.28 | 0.24 | 117.72 | 117.72 | 117.72 | 31 |
| 1734627300 | 117.44 | -5.62 | -4.57 | 117.44 | 117.44 | 117.44 | 2 |
| 1734540900 | 123.06 | 0 | 0.00 | 123.06 | 123.06 | 123.06 | 0 |
| 1734454500 | 123.06 | 0.94 | 0.77 | 123.06 | 123.06 | 123.06 | 8 |
| 1734368100 | 122.12 | 0.52 | 0.43 | 122.12 | 122.12 | 122.12 | 13 |
| 1734108900 | 121.6 | -2.72 | -2.19 | 123.14 | 123.14 | 118.64 | 410 |
| 1734022500 | 124.32 | 0 | 0.00 | 124.32 | 124.32 | 124.32 | 0 |
| 1733936100 | 124.32 | 0 | 0.00 | 124.32 | 124.32 | 124.32 | 0 |
| 1733849700 | 124.32 | 0 | 0.00 | 124.32 | 124.32 | 124.32 | 0 |
| 1733763300 | 124.32 | 0 | 0.00 | 124.32 | 124.32 | 124.32 | 0 |
| 1733504100 | 124.32 | -0.88 | -0.70 | 124.32 | 124.32 | 124.32 | 12 |
| 1733417700 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1733331300 | 125.2 | 0 | 0.00 | 124.5 | 125.94 | 124.5 | 178 |
| 1733244900 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1733158500 | 125.2 | -0.62 | -0.49 | 125.6 | 125.82 | 125.2 | 112 |
| 1732899300 | 125.82 | 0 | 0.00 | 125.82 | 125.82 | 125.82 | 0 |
| 1732812900 | 125.82 | 1.36 | 1.09 | 125.82 | 125.82 | 125.82 | 20 |
| 1732726500 | 124.46 | 0.64 | 0.52 | 124.46 | 124.46 | 124.46 | 50 |
| 1732640100 | 123.82 | -4.5 | -3.51 | 127.52 | 127.52 | 123.82 | 103 |
| 1732553700 | 128.32 | -1.16 | -0.90 | 130.06 | 130.52 | 128.32 | 374 |
| 1732294500 | 129.47999 | 1.48 | 1.16 | 129.47999 | 129.47999 | 129.47999 | 16 |
| 1732208100 | 128 | 1.84 | 1.46 | 125.76 | 128 | 125.76 | 81 |
| 1732121700 | 126.16 | -0.34 | -0.27 | 126.16 | 126.16 | 126.16 | 10 |
| 1732035300 | 126.5 | -0.78 | -0.61 | 126.34 | 126.5 | 126.34 | 7 |
| 1731948900 | 127.28 | 1.78 | 1.42 | 128.34 | 128.34 | 127.28 | 79 |
| 1731689700 | 125.5 | -1.3 | -1.03 | 125.88 | 127.12 | 125.5 | 265 |
| 1731603300 | 126.8 | 0.94 | 0.75 | 127.46 | 127.46 | 126.52 | 154 |
| 1731516900 | 125.86 | 1 | 0.80 | 125 | 125.86 | 125 | 70 |
| 1731430500 | 124.86 | 0.46 | 0.37 | 125.98 | 125.98 | 124.86 | 88 |
| 1731344100 | 124.4 | 3.26 | 2.69 | 123.72 | 124.4 | 123.72 | 146 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
