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 | -2.70001 | -2.01643764003 | 133.9 | 135.05 | 131.19999 | 27 | 134.31651376 | DE |
| 4 | -9.25 | -6.58597412502 | 140.44999 | 145.25 | 131.19999 | 58 | 143.21735764 | DE |
| 12 | 7.24999 | 5.84912464704 | 123.95 | 145.25 | 123.75 | 62 | 135.12627793 | DE |
| 26 | 21.39999 | 19.4899726776 | 109.8 | 145.25 | 104.9 | 47 | 128.66344484 | DE |
| 52 | 26.49999 | 25.3104011461 | 104.7 | 145.25 | 101.75 | 45 | 119.11350306 | DE |
| 156 | 44.19999 | 50.8045862069 | 87 | 145.25 | 87 | 44 | 110.84585173 | DE |
| 260 | 55.19999 | 72.6315657895 | 76 | 145.25 | 71.5 | 31 | 109.20803261 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734557220 | 135.05 | 0.3 | 0.22 | 134.3 | 135.05 | 134.3 | 26 |
| 1734470820 | 134.75 | 0 | 0.00 | 134.75 | 134.75 | 134.75 | 0 |
| 1734384420 | 134.75 | 0.75 | 0.56 | 133.19999 | 134.8 | 133.19999 | 18 |
| 1734125220 | 134 | 0.1 | 0.07 | 133.44999 | 134 | 133.44999 | 2 |
| 1734038820 | 133.9 | -1 | -0.74 | 133.9 | 133.9 | 133.9 | 63 |
| 1733952420 | 134.9 | 1.8 | 1.35 | 134.9 | 134.9 | 134.9 | 1 |
| 1733866020 | 133.1 | -0.4 | -0.30 | 133.1 | 133.1 | 133.1 | 2 |
| 1733779620 | 133.5 | -2.25 | -1.66 | 135 | 135 | 133.5 | 8 |
| 1733520420 | 135.75 | -1.9 | -1.38 | 135.75 | 135.75 | 135.75 | 45 |
| 1733434020 | 137.65 | -1.35 | -0.97 | 137.65 | 137.65 | 137.65 | 1 |
| 1733347620 | 139 | -1.45 | -1.03 | 139 | 139 | 139 | 7 |
| 1733261220 | 140.44999 | -2.4 | -1.68 | 140.44999 | 140.44999 | 140.44999 | 14 |
| 1733174820 | 142.85 | -1.25 | -0.87 | 144.5 | 144.5 | 142.85 | 4 |
| 1732915620 | 144.1 | -0.3 | -0.21 | 144.1 | 144.1 | 144.1 | 7 |
| 1732829220 | 144.4 | 0.7 | 0.49 | 144.55 | 144.55 | 144.4 | 11 |
| 1732742820 | 143.69999 | 0.7 | 0.49 | 142.65 | 143.69999 | 142.65 | 24 |
| 1732656420 | 143 | -0.8 | -0.56 | 143.65 | 143.65 | 143 | 29 |
| 1732570020 | 143.8 | -1.45 | -1.00 | 144 | 144 | 142.69999 | 102 |
| 1732310820 | 145.25 | 2.4 | 1.68 | 144.15 | 145.25 | 143.8 | 699 |
| 1732224420 | 142.85 | 4.7 | 3.40 | 140.44999 | 142.85 | 140.44999 | 46 |
| 1732138020 | 138.15 | 0 | 0.00 | 138.15 | 138.15 | 138.15 | 0 |
| 1732051620 | 138.15 | 0.8 | 0.58 | 139.15 | 139.15 | 138.15 | 86 |
| 1731965220 | 137.35 | 0.65 | 0.48 | 136.35 | 137.35 | 136.35 | 21 |
| 1731705960 | 136.69999 | -1.45 | -1.05 | 136.6 | 137.35 | 136.6 | 3 |
| 1731619560 | 138.15 | 0 | 0.00 | 138.15 | 138.15 | 138.15 | 0 |
| 1731533160 | 138.15 | 1.7 | 1.25 | 138.75 | 139.05 | 138.15 | 184 |
| 1731446820 | 136.44999 | 0 | 0.00 | 136.44999 | 136.44999 | 136.44999 | 0 |
| 1731360420 | 136.44999 | 4.65 | 3.53 | 136.44999 | 136.44999 | 136.44999 | 6 |
| 1731101220 | 131.8 | -0.2 | -0.15 | 131.8 | 131.8 | 131.8 | 36 |
| 1731014760 | 132 | 3.35 | 2.60 | 129.9 | 132 | 129.9 | 225 |
| 1730928360 | 128.65 | 2.45 | 1.94 | 128.94999 | 130.9 | 128.05 | 485 |
| 1730841960 | 126.2 | -0.1 | -0.08 | 125.9 | 126.2 | 125.6 | 145 |
| 1730755560 | 126.3 | -1 | -0.79 | 126.3 | 126.3 | 126.3 | 1 |
| 1730496360 | 127.3 | -1.8 | -1.39 | 128.4 | 128.4 | 127.3 | 3 |
| 1730409960 | 129.1 | 0.1 | 0.08 | 127.7 | 129.1 | 127.7 | 45 |
| 1730323560 | 129 | -2.3 | -1.75 | 129 | 129 | 129 | 200 |
| 1730237160 | 131.3 | 0 | 0.00 | 131.3 | 131.3 | 131.3 | 0 |
| 1730150760 | 131.3 | 0.35 | 0.27 | 131.3 | 131.3 | 131.3 | 36 |
| 1729888020 | 130.94999 | -1.2 | -0.91 | 130.94999 | 130.94999 | 130.94999 | 30 |
| 1729801560 | 132.15 | 0.45 | 0.34 | 132.15 | 132.15 | 132.15 | 1 |
| 1729715160 | 131.69999 | -0.6 | -0.45 | 132.4 | 132.4 | 131.69999 | 2 |
| 1729628760 | 132.3 | 0 | 0.00 | 132.3 | 132.3 | 132.3 | 0 |
| 1729542360 | 132.3 | 0 | 0.00 | 132.3 | 132.3 | 132.3 | 0 |
| 1729283160 | 132.3 | 0 | 0.00 | 132.3 | 132.3 | 132.3 | 0 |
| 1729196760 | 132.3 | 2.6 | 2.00 | 132.3 | 132.3 | 132.3 | 20 |
| 1729110360 | 129.69999 | 0.1 | 0.08 | 129.69999 | 129.69999 | 129.69999 | 1 |
| 1729023960 | 129.6 | 1.15 | 0.90 | 129.6 | 129.6 | 129.6 | 1 |
| 1728937620 | 128.44999 | 1.7 | 1.34 | 128.55 | 128.55 | 128.44999 | 46 |
| 1728678360 | 126.75 | 0.2 | 0.16 | 126.75 | 126.75 | 126.75 | 4 |
| 1728591960 | 126.55 | 0.1 | 0.08 | 126.85 | 126.85 | 126.55 | 19 |
| 1728505560 | 126.45 | 0 | 0.00 | 126.45 | 126.45 | 126.45 | 0 |
| 1728419160 | 126.45 | 0.75 | 0.60 | 126.45 | 126.45 | 126.45 | 2 |
| 1728332760 | 125.7 | -1.55 | -1.22 | 127.75 | 127.75 | 125.7 | 21 |
| 1728073560 | 127.25 | 2.7 | 2.17 | 125.7 | 127.25 | 125.7 | 135 |
| 1727987220 | 124.55 | 0 | 0.00 | 124.55 | 124.55 | 124.55 | 0 |
| 1727900820 | 124.55 | -0.5 | -0.40 | 124.55 | 124.55 | 124.55 | 1 |
| 1727814420 | 125.05 | 1 | 0.81 | 125.1 | 125.3 | 124 | 13 |
| 1727728020 | 124.05 | 2.1 | 1.72 | 123.95 | 124.25 | 123.75 | 72 |
| 1727468760 | 121.95 | 0 | 0.00 | 121.95 | 121.95 | 121.95 | 0 |
| 1727382360 | 121.95 | 0 | 0.00 | 121.95 | 121.95 | 121.95 | 0 |
| 1727295960 | 121.95 | -2.1 | -1.69 | 121.4 | 121.95 | 120.55 | 145 |
| 1727209560 | 124.05 | 0.65 | 0.53 | 124.05 | 124.05 | 124.05 | 10 |
| 1727123160 | 123.4 | 1.45 | 1.19 | 123.35 | 123.4 | 122.35 | 17 |
| 1726864020 | 121.95 | -0.1 | -0.08 | 122 | 122 | 121.95 | 33 |
| 1726777560 | 122.05 | -2.6 | -2.09 | 122.3 | 122.3 | 122.05 | 21 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
