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 | -5.2 | -3.82072005878 | 136.1 | 138.9 | 130.5 | 13455 | 135.55128281 | DE |
| 4 | 5.4 | 4.30278884462 | 125.5 | 138.9 | 125.3 | 17959 | 132.19361501 | DE |
| 12 | 8.9 | 7.29508196721 | 122 | 138.9 | 114 | 16798 | 125.52318265 | DE |
| 26 | 23.9 | 22.3364485981 | 107 | 138.9 | 95.6 | 18207 | 118.50184934 | DE |
| 52 | -14.2 | -9.78635423846 | 145.1 | 163.8 | 95.6 | 18916 | 125.8599867 | DE |
| 156 | -31.2 | -19.2473781616 | 162.1 | 163.8 | 73.7 | 20292 | 121.30674323 | DE |
| 260 | 47.65 | 57.2372372372 | 83.25 | 193.9 | 41.76 | 22537 | 122.25869934 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 132.6 | -5.4 | -3.91 | 137.69999 | 138.5 | 132.3 | 18090 |
| 1739899800 | 138 | 0.6 | 0.44 | 137.3 | 138.9 | 136.4 | 14601 |
| 1739813400 | 137.4 | 1.2 | 0.88 | 136.19999 | 137.6 | 135.8 | 7689 |
| 1739554200 | 136.19999 | 0.8 | 0.59 | 135.3 | 137 | 134.69999 | 9361 |
| 1739467800 | 135.4 | 1.1 | 0.82 | 136.1 | 136.9 | 135.3 | 17533 |
| 1739381400 | 134.3 | -0.7 | -0.52 | 135.3 | 136.3 | 134.1 | 9863 |
| 1739295000 | 135 | -0.7 | -0.52 | 135.3 | 137.8 | 133.5 | 25459 |
| 1739208600 | 135.69999 | 2 | 1.50 | 134 | 136 | 131.9 | 17459 |
| 1738949400 | 133.69999 | 0.6 | 0.45 | 133.4 | 133.9 | 133.1 | 20422 |
| 1738863000 | 133.1 | 3.1 | 2.38 | 130 | 133.8 | 130 | 15166 |
| 1738776600 | 130 | -1.7 | -1.29 | 131 | 132 | 129.5 | 24570 |
| 1738690200 | 131.69999 | 0.9 | 0.69 | 131 | 132.3 | 129.69999 | 16006 |
| 1738603800 | 130.8 | -1.5 | -1.13 | 128.19999 | 131.19999 | 125.6 | 41843 |
| 1738344600 | 132.3 | 0 | 0.00 | 132.5 | 133.8 | 132.19999 | 16093 |
| 1738258200 | 132.3 | 2.5 | 1.93 | 130.6 | 132.69999 | 130.6 | 13355 |
| 1738171800 | 129.8 | 1.9 | 1.49 | 129 | 130.6 | 128.6 | 13484 |
| 1738085400 | 127.9 | -0.8 | -0.62 | 128.8 | 130.9 | 127.9 | 12803 |
| 1737999000 | 128.69999 | -1.3 | -1.00 | 128.69999 | 129.9 | 127 | 17331 |
| 1737739800 | 130 | 3.5 | 2.77 | 127.1 | 130.6 | 127 | 32732 |
| 1737653400 | 126.5 | 3.8 | 3.10 | 125.5 | 127 | 125.3 | 15326 |
| 1737567000 | 122.7 | 0 | 0.00 | 122.7 | 122.7 | 122.7 | 0 |
| 1737480600 | 122.7 | 1.6 | 1.32 | 121 | 123.3 | 120.5 | 11467 |
| 1737394200 | 121.1 | 1.8 | 1.51 | 119.8 | 122.4 | 119.4 | 17308 |
| 1737135000 | 119.3 | -0.3 | -0.25 | 119.7 | 121.6 | 119.3 | 11062 |
| 1737048600 | 119.6 | -2.3 | -1.89 | 122.9 | 123 | 118.4 | 16283 |
| 1736962200 | 121.9 | 2.5 | 2.09 | 119.5 | 122.5 | 119.3 | 12072 |
| 1736875800 | 119.4 | 1.8 | 1.53 | 119 | 120.2 | 118.1 | 9665 |
| 1736789400 | 117.6 | -3.3 | -2.73 | 120 | 120.8 | 117 | 11567 |
| 1736530200 | 120.9 | 0.6 | 0.50 | 120.4 | 123.2 | 119.3 | 14125 |
| 1736443800 | 120.3 | -1.2 | -0.99 | 120.5 | 121.5 | 120 | 9483 |
| 1736357400 | 121.5 | -2.9 | -2.33 | 116 | 127 | 114.6 | 78032 |
| 1736271000 | 124.4 | -1.8 | -1.43 | 127.2 | 127.5 | 123.5 | 14807 |
| 1736184600 | 126.2 | 3.2 | 2.60 | 124.6 | 128.5 | 124.4 | 24589 |
| 1735925400 | 123 | -1.6 | -1.28 | 123.9 | 124.3 | 122.6 | 11714 |
| 1735839000 | 124.6 | 2.3 | 1.88 | 122.8 | 124.6 | 121.9 | 10564 |
| 1735666200 | 122.3 | 1.6 | 1.33 | 120.6 | 122.4 | 120.4 | 1957 |
| 1735579800 | 120.7 | -0.9 | -0.74 | 121.5 | 121.6 | 120 | 12027 |
| 1735320600 | 121.6 | 1.4 | 1.16 | 120.2 | 123 | 120.2 | 7588 |
| 1735061400 | 120.2 | -0.1 | -0.08 | 120.4 | 121.1 | 120.2 | 3322 |
| 1734975000 | 120.3 | 0 | 0.00 | 120 | 121 | 118.9 | 8074 |
| 1734715800 | 120.3 | -0.9 | -0.74 | 120.5 | 120.8 | 118.1 | 18190 |
| 1734629400 | 121.2 | -1.3 | -1.06 | 120.2 | 122 | 119.5 | 13025 |
| 1734543000 | 122.5 | 0.6 | 0.49 | 122.2 | 124.3 | 122.2 | 12537 |
| 1734456600 | 121.9 | 0.6 | 0.49 | 120.6 | 122.7 | 120.5 | 9562 |
| 1734370200 | 121.3 | -3 | -2.41 | 123.3 | 123.8 | 119.2 | 20891 |
| 1734111000 | 124.3 | -1 | -0.80 | 125 | 126.4 | 124.1 | 11908 |
| 1734024600 | 125.3 | 0.5 | 0.40 | 125 | 126.5 | 124.7 | 15588 |
| 1733938200 | 124.8 | -1.3 | -1.03 | 125.3 | 125.5 | 124.2 | 11910 |
| 1733851800 | 126.1 | 1.1 | 0.88 | 124.8 | 126.6 | 124.6 | 14619 |
| 1733765400 | 125 | 2.3 | 1.87 | 123.8 | 126.5 | 123.3 | 22593 |
| 1733506200 | 122.7 | 1.3 | 1.07 | 121.8 | 123.2 | 121.4 | 13206 |
| 1733419800 | 121.4 | 2.9 | 2.45 | 118 | 121.8 | 118 | 16381 |
| 1733333400 | 118.5 | 2.7 | 2.33 | 115.5 | 119.3 | 115.5 | 20148 |
| 1733247000 | 115.8 | 1.1 | 0.96 | 116.8 | 117 | 115.3 | 15192 |
| 1733160600 | 114.7 | -4.4 | -3.69 | 116.6 | 117.9 | 114 | 27465 |
| 1732901400 | 119.1 | -1.7 | -1.41 | 120.4 | 121.2 | 117.9 | 25479 |
| 1732815000 | 120.8 | -1.2 | -0.98 | 122 | 122.5 | 119.2 | 22770 |
| 1732728600 | 122 | -1 | -0.81 | 122.9 | 123.1 | 120 | 36077 |
| 1732642200 | 123 | 3.6 | 3.02 | 125 | 128.4 | 120.9 | 67940 |
| 1732555800 | 119.4 | 1.8 | 1.53 | 118.5 | 120 | 115.5 | 21047 |
| 1732296600 | 117.6 | 1.2 | 1.03 | 117.2 | 118.2 | 115.9 | 11400 |
| 1732210200 | 116.4 | 0.5 | 0.43 | 116 | 116.6 | 114 | 27082 |
| 1732123800 | 115.9 | -4 | -3.34 | 120.1 | 120.3 | 115 | 24980 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
