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 | 0.1 | 0.0868055555556 | 115.2 | 120 | 112.5 | 150155 | 115.44051605 | DE |
| 4 | 1.1 | 0.963222416813 | 114.2 | 120 | 112.1 | 115002 | 114.53279433 | DE |
| 12 | 13.3 | 13.0392156863 | 102 | 120 | 99.95 | 104225 | 111.08980907 | DE |
| 26 | 8.4 | 7.85781103835 | 106.9 | 120 | 95.9 | 105842 | 107.17432814 | DE |
| 52 | 16.04 | 16.1595808986 | 99.26 | 120 | 88.25 | 103146 | 102.33092921 | DE |
| 156 | 30.06 | 35.26513374 | 85.24 | 120 | 77.48 | 102185 | 97.3585896 | DE |
| 260 | 35.7 | 44.8492462312 | 79.6 | 144.8 | 75 | 116171 | 103.45536862 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 115.3 | 0.8 | 0.70 | 115.7 | 120 | 112.5 | 234920 |
| 1741282200 | 114.5 | -0.9 | -0.78 | 115.6 | 116.2 | 113.5 | 179521 |
| 1741195800 | 115.4 | -1 | -0.86 | 116.1 | 116.5 | 115.3 | 98085 |
| 1741109400 | 116.4 | 0.8 | 0.69 | 115.5 | 116.4 | 114.9 | 150527 |
| 1741023000 | 115.6 | 0.1 | 0.09 | 115.6 | 115.6 | 114 | 91962 |
| 1740763800 | 115.5 | 0.9 | 0.79 | 115.2 | 117.2 | 115.2 | 230679 |
| 1740677400 | 114.6 | -0.7 | -0.61 | 114.7 | 115 | 113.6 | 99848 |
| 1740591000 | 115.3 | 1.2 | 1.05 | 114.2 | 116.1 | 114 | 95603 |
| 1740504600 | 114.1 | -0.2 | -0.17 | 114 | 114.6 | 113.7 | 82390 |
| 1740418200 | 114.3 | 1.8 | 1.60 | 112.8 | 115.2 | 112.8 | 106198 |
| 1740159000 | 112.5 | -2.1 | -1.83 | 114.2 | 114.8 | 112.4 | 231237 |
| 1740072600 | 114.6 | 0.5 | 0.44 | 114 | 114.6 | 113.2 | 120348 |
| 1739986200 | 114.1 | 0.1 | 0.09 | 114 | 114.6 | 113.1 | 118882 |
| 1739899800 | 114 | -1.5 | -1.30 | 115.8 | 115.8 | 114 | 85512 |
| 1739813400 | 115.5 | 1 | 0.87 | 114.7 | 115.9 | 114.6 | 74755 |
| 1739554200 | 114.5 | 0.6 | 0.53 | 113.7 | 114.7 | 113.2 | 115263 |
| 1739467800 | 113.9 | 0.2 | 0.18 | 114.1 | 114.8 | 113 | 139381 |
| 1739381400 | 113.7 | -0.6 | -0.52 | 114.3 | 114.9 | 112.1 | 82303 |
| 1739295000 | 114.3 | -0.7 | -0.61 | 115 | 115.5 | 114.3 | 48591 |
| 1739208600 | 115 | 1.7 | 1.50 | 113.1 | 115.6 | 112.7 | 82922 |
| 1738949400 | 113.3 | -0.9 | -0.79 | 114.2 | 114.6 | 113 | 66031 |
| 1738863000 | 114.2 | -2.6 | -2.23 | 116.7 | 117.1 | 113.8 | 96162 |
| 1738776600 | 116.8 | 0.6 | 0.52 | 116.1 | 117.4 | 115.7 | 87285 |
| 1738690200 | 116.2 | -1 | -0.85 | 116.9 | 117.6 | 116.2 | 95585 |
| 1738603800 | 117.2 | 0.1 | 0.09 | 116.2 | 117.6 | 115.4 | 163741 |
| 1738344600 | 117.1 | 0.2 | 0.17 | 116.8 | 117.6 | 116.6 | 63939 |
| 1738258200 | 116.9 | 0.9 | 0.78 | 116 | 117.2 | 115.4 | 90595 |
| 1738171800 | 116 | -0.9 | -0.77 | 116.8 | 117 | 115.6 | 68717 |
| 1738085400 | 116.9 | 2.7 | 2.36 | 114 | 117.3 | 114 | 137801 |
| 1737999000 | 114.2 | 1.5 | 1.33 | 112.5 | 114.6 | 112.5 | 86987 |
| 1737739800 | 112.7 | -0.1 | -0.09 | 113.2 | 113.4 | 112.3 | 76132 |
| 1737653400 | 112.8 | 0.4 | 0.36 | 112.2 | 113.2 | 111.9 | 79099 |
| 1737567000 | 112.4 | -0.3 | -0.27 | 112.7 | 114.7 | 111.7 | 113112 |
| 1737480600 | 112.7 | 2.1 | 1.90 | 110.6 | 113.2 | 110.4 | 125296 |
| 1737394200 | 110.6 | 0 | 0.00 | 110.5 | 110.8 | 109.3 | 54743 |
| 1737135000 | 110.6 | 0.7 | 0.64 | 110 | 111.2 | 109.5 | 127817 |
| 1737048600 | 109.9 | 0 | 0.00 | 110.2 | 110.2 | 108.4 | 146949 |
| 1736962200 | 109.9 | 2.3 | 2.14 | 108.1 | 110.3 | 107.8 | 159499 |
| 1736875800 | 107.6 | -2.4 | -2.18 | 109.6 | 109.6 | 107.6 | 145006 |
| 1736789400 | 110 | 3.8 | 3.58 | 109.9 | 112.6 | 109.4 | 185731 |
| 1736530200 | 106.2 | -0.4 | -0.38 | 106.2 | 108 | 105.9 | 79402 |
| 1736443800 | 106.6 | 1.3 | 1.23 | 105.1 | 108 | 105.1 | 64774 |
| 1736357400 | 105.3 | -2.4 | -2.23 | 107.5 | 108 | 104.1 | 79972 |
| 1736271000 | 107.7 | 1.8 | 1.70 | 105.9 | 107.9 | 105.2 | 126428 |
| 1736184600 | 105.9 | 3.8 | 3.72 | 102.2 | 105.9 | 102.2 | 103030 |
| 1735925400 | 102.1 | -0.6 | -0.58 | 102.5 | 102.7 | 101.7 | 46617 |
| 1735839000 | 102.7 | -0.8 | -0.77 | 103.5 | 104 | 102.4 | 64794 |
| 1735666200 | 103.5 | 1.1 | 1.07 | 102.2 | 103.5 | 102.1 | 27438 |
| 1735579800 | 102.4 | 0.3 | 0.29 | 102.1 | 103.1 | 102.1 | 70350 |
| 1735320600 | 102.1 | 0.3 | 0.29 | 101.8 | 102.3 | 101.7 | 51402 |
| 1735061400 | 101.8 | 0.3 | 0.30 | 101.7 | 102.7 | 101.7 | 20139 |
| 1734975000 | 101.5 | -0.7 | -0.68 | 101.9 | 102.3 | 101.3 | 56380 |
| 1734715800 | 102.2 | 0.9 | 0.89 | 101 | 102.2 | 100.6 | 261340 |
| 1734629400 | 101.3 | -0.8 | -0.78 | 101.4 | 101.7 | 100.7 | 104920 |
| 1734543000 | 102.1 | 0.8 | 0.79 | 101.8 | 102.4 | 101.7 | 83233 |
| 1734456600 | 101.3 | 0.1 | 0.10 | 100.8 | 102.2 | 99.95 | 85211 |
| 1734370200 | 101.2 | -0.9 | -0.88 | 101.5 | 101.7 | 100.5 | 68407 |
| 1734111000 | 102.1 | -0.1 | -0.10 | 102 | 102.6 | 101.5 | 142733 |
| 1734024600 | 102.2 | 2.3 | 2.30 | 101.8 | 103.1 | 100.9 | 140011 |
| 1733938200 | 99.9 | 1.9 | 1.94 | 98 | 99.9 | 97.1 | 132809 |
| 1733851800 | 98 | -0.2 | -0.20 | 97.95 | 99.05 | 97.2 | 140899 |
| 1733765400 | 98.2 | 0.5 | 0.51 | 97.7 | 98.2 | 96.9 | 54245 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
