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 | 1 | 0.956480153037 | 104.55 | 106.75 | 102.65 | 106935 | 104.54739506 | DE |
| 4 | 3.15 | 3.076171875 | 102.4 | 120.9 | 98.8 | 198436 | 108.49029439 | DE |
| 12 | 2.05 | 1.9806763285 | 103.5 | 120.9 | 91.9 | 227326 | 105.30707854 | DE |
| 26 | -28 | -20.9659303632 | 133.55 | 135.35 | 80.76 | 293946 | 99.37856992 | DE |
| 52 | -10.1 | -8.73324686554 | 115.65 | 153.8 | 80.76 | 255911 | 110.48755436 | DE |
| 156 | -264.35 | -71.4652608813 | 369.9 | 402.1 | 80.76 | 208579 | 189.91395592 | DE |
| 260 | -89.45 | -45.8717948718 | 195 | 402.1 | 80.76 | 180819 | 206.57626905 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 105.55 | 0.75 | 0.72 | 104.25 | 106.3 | 104.1 | 85487 |
| 1724344200 | 104.8 | 1.9 | 1.85 | 102.9 | 104.8 | 102.9 | 82964 |
| 1724257800 | 102.9 | -0.9 | -0.87 | 103.75 | 105.05 | 102.65 | 92700 |
| 1724171400 | 103.8 | -2.3 | -2.17 | 105.9 | 106.75 | 103.65 | 92854 |
| 1724085000 | 106.1 | 1.6 | 1.53 | 104.6 | 106.6 | 104.35 | 133606 |
| 1723825800 | 104.5 | 0.35 | 0.34 | 104.55 | 105.5 | 103.9 | 132552 |
| 1723739400 | 104.15 | 1.65 | 1.61 | 102.75 | 105 | 102.35 | 107246 |
| 1723653000 | 102.5 | -0.6 | -0.58 | 105 | 105.55 | 102.25 | 154650 |
| 1723566600 | 103.1 | 1.65 | 1.63 | 101.8 | 103.1 | 101.05 | 97425 |
| 1723480200 | 101.45 | -0.1 | -0.10 | 102.5 | 103.6 | 100.95 | 92195 |
| 1723221000 | 101.55 | 1.05 | 1.04 | 101.2 | 103.75 | 101.2 | 122168 |
| 1723134600 | 100.5 | -4.7 | -4.47 | 103.4 | 103.4 | 98.8 | 256277 |
| 1723048200 | 105.2 | 0.65 | 0.62 | 102 | 106.15 | 101.3 | 168627 |
| 1722961800 | 104.55 | 0 | 0.00 | 104.55 | 104.55 | 104.55 | 0 |
| 1722875400 | 104.55 | -6 | -5.43 | 106.75 | 107.3 | 100.25 | 372673 |
| 1722616200 | 110.55 | -5.15 | -4.45 | 114 | 114 | 109.8 | 279406 |
| 1722529800 | 115.7 | -3.5 | -2.94 | 118.6 | 119.75 | 114.1 | 296606 |
| 1722443400 | 119.2 | 11.2 | 10.37 | 111.1 | 120.9 | 111.1 | 740070 |
| 1722357000 | 108 | 1.8 | 1.69 | 106.6 | 108.95 | 106.6 | 162667 |
| 1722270600 | 106.2 | 0.35 | 0.33 | 106.7 | 107.75 | 105.7 | 146188 |
| 1722011400 | 105.85 | 3.25 | 3.17 | 102.4 | 105.85 | 102.4 | 239418 |
| 1721925000 | 102.6 | -0.95 | -0.92 | 101.6 | 102.6 | 99.84 | 151823 |
| 1721838600 | 103.55 | -0.6 | -0.58 | 103.4 | 104.7 | 102.9 | 120436 |
| 1721752200 | 104.15 | -1.9 | -1.79 | 105.9 | 106.5 | 104.15 | 198695 |
| 1721665800 | 106.05 | 1.75 | 1.68 | 104.6 | 107.35 | 104.6 | 119964 |
| 1721406600 | 104.3 | -2.75 | -2.57 | 105.8 | 106.35 | 103.9 | 184490 |
| 1721320200 | 107.05 | 3.15 | 3.03 | 104.95 | 109.75 | 101.6 | 350329 |
| 1721233800 | 103.9 | -8.45 | -7.52 | 111.2 | 112.35 | 98.16 | 497537 |
| 1721147400 | 112.35 | -0.3 | -0.27 | 111.45 | 112.8 | 109.95 | 136281 |
| 1721061000 | 112.65 | 0.6 | 0.54 | 112.05 | 112.7 | 111 | 143506 |
| 1720801800 | 112.05 | 1.2 | 1.08 | 112.3 | 112.6 | 110.25 | 145169 |
| 1720715400 | 110.85 | 2.75 | 2.54 | 108.5 | 112.25 | 107.35 | 253020 |
| 1720629000 | 108.1 | 2.4 | 2.27 | 106.25 | 109.45 | 105.85 | 189948 |
| 1720542600 | 105.7 | -2.5 | -2.31 | 108.1 | 108.75 | 105.15 | 177497 |
| 1720456200 | 108.2 | -4.8 | -4.25 | 111.05 | 111.25 | 107.3 | 289283 |
| 1720197000 | 113 | -0.5 | -0.44 | 113.05 | 115.55 | 112.8 | 252147 |
| 1720110600 | 113.5 | 0.7 | 0.62 | 112.8 | 113.75 | 112.15 | 200164 |
| 1720024200 | 112.8 | 5.75 | 5.37 | 107.25 | 113.05 | 106.9 | 349807 |
| 1719937800 | 107.05 | 4.25 | 4.13 | 105.5 | 108.45 | 104.85 | 452493 |
| 1719851400 | 102.8 | 4.46 | 4.54 | 102.2 | 105.1 | 100.75 | 285137 |
| 1719592200 | 98.34 | -3.06 | -3.02 | 101.85 | 102.1 | 97.54 | 224609 |
| 1719505800 | 101.4 | 0.7 | 0.70 | 102 | 104.4 | 98.6 | 377760 |
| 1719419400 | 100.7 | 2.02 | 2.05 | 99 | 100.7 | 98.32 | 217760 |
| 1719333000 | 98.68 | -1.42 | -1.42 | 99.14 | 99.8 | 97.52 | 179905 |
| 1719246600 | 100.1 | -0.6 | -0.60 | 100.15 | 102.05 | 99.54 | 243350 |
| 1718987400 | 100.7 | -2 | -1.95 | 102.4 | 102.4 | 100.45 | 383555 |
| 1718901000 | 102.7 | 1.4 | 1.38 | 101.6 | 103.6 | 101.5 | 163498 |
| 1718814600 | 101.3 | 1.2 | 1.20 | 100.75 | 102.3 | 99.9 | 200199 |
| 1718728200 | 100.1 | 3.36 | 3.47 | 97.78 | 100.4 | 97.78 | 203917 |
| 1718641800 | 96.74 | 3.44 | 3.69 | 93.16 | 97.26 | 93 | 237052 |
| 1718382600 | 93.3 | -4.58 | -4.68 | 97.4 | 98.52 | 91.9 | 390509 |
| 1718296200 | 97.88 | -2.37 | -2.36 | 99.9 | 100.25 | 97.62 | 241278 |
| 1718209800 | 100.25 | 0.93 | 0.94 | 99.78 | 101.8 | 98.84 | 160425 |
| 1718123400 | 99.32 | -3.23 | -3.15 | 102.75 | 103.35 | 98.3 | 254647 |
| 1718037000 | 102.55 | -2.05 | -1.96 | 102.5 | 103 | 102.05 | 190149 |
| 1717777800 | 104.6 | 0.95 | 0.92 | 103.8 | 105.1 | 102.35 | 195453 |
| 1717691400 | 103.65 | 0.85 | 0.83 | 102.75 | 104.4 | 102.15 | 243769 |
| 1717605000 | 102.8 | -2.2 | -2.10 | 105.25 | 105.7 | 102.3 | 225364 |
| 1717518600 | 105 | -1.75 | -1.64 | 106.35 | 107.55 | 104.2 | 199385 |
| 1717432200 | 106.75 | 2.35 | 2.25 | 105 | 107.4 | 105 | 174512 |
| 1717173000 | 104.4 | 1.6 | 1.56 | 103.5 | 104.4 | 101.35 | 590796 |
| 1717086600 | 102.8 | 0.9 | 0.88 | 101.15 | 102.8 | 100.1 | 224656 |
| 1717000200 | 101.9 | -2.4 | -2.30 | 104 | 104.45 | 101.9 | 172510 |
| 1716913800 | 104.3 | -4.4 | -4.05 | 104.4 | 105.8 | 102.1 | 281068 |
| 1716827400 | 108.7 | 2.15 | 2.02 | 106.5 | 109.2 | 106.4 | 153551 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
