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 | -3.4 | -2.44956772334 | 138.8 | 141.19999 | 133.6 | 533 | 136.03209339 | DE |
| 4 | -7 | -4.91573033708 | 142.4 | 150.4 | 133.6 | 346 | 142.22183762 | DE |
| 12 | -20.4 | -13.0937098845 | 155.8 | 158.6 | 133.6 | 262 | 147.44588841 | DE |
| 26 | -14 | -9.37081659973 | 149.4 | 164.19999 | 133.6 | 233 | 149.31594463 | DE |
| 52 | -7.79999 | -5.44692077143 | 143.19999 | 164.19999 | 117.6 | 243 | 139.18722841 | DE |
| 156 | 14.35 | 11.8546055349 | 121.05 | 164.19999 | 104.2 | 258 | 133.21699314 | DE |
| 260 | -29.44 | -17.8597427809 | 164.84 | 180.06 | 104.2 | 225 | 136.41720177 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 133.8 | -3.2 | -2.34 | 136 | 136.8 | 133.6 | 676 |
| 1741728420 | 137 | -0.2 | -0.15 | 136.4 | 137 | 134.6 | 340 |
| 1741642020 | 137.19999 | -2.8 | -2.00 | 137.6 | 141.19999 | 137 | 694 |
| 1741382820 | 140 | 4 | 2.94 | 136.8 | 140 | 136.8 | 100 |
| 1741296420 | 136 | -3 | -2.16 | 138.8 | 138.8 | 136 | 857 |
| 1741210020 | 139 | -4 | -2.80 | 142.19999 | 142.19999 | 139 | 92 |
| 1741123620 | 143 | -5.6 | -3.77 | 147.8 | 150.4 | 143 | 455 |
| 1741037220 | 148.6 | 0.4 | 0.27 | 150 | 150.4 | 148.6 | 171 |
| 1740778020 | 148.19999 | -0.8 | -0.54 | 148.8 | 149 | 148.19999 | 91 |
| 1740691620 | 149 | 4 | 2.76 | 146.4 | 149 | 146.4 | 1088 |
| 1740605220 | 145 | -3.8 | -2.55 | 149.8 | 149.8 | 145 | 57 |
| 1740518820 | 148.8 | 1.6 | 1.09 | 147.4 | 149.8 | 146.4 | 359 |
| 1740432420 | 147.19999 | -1 | -0.67 | 150 | 150.4 | 147.19999 | 207 |
| 1740173220 | 148.19999 | 2.4 | 1.65 | 146.19999 | 148.19999 | 146.19999 | 478 |
| 1740086820 | 145.8 | 2.8 | 1.96 | 144.6 | 146.19999 | 144 | 201 |
| 1740000420 | 143 | 1.2 | 0.85 | 142.19999 | 143 | 142.19999 | 160 |
| 1739914020 | 141.8 | 0 | 0.00 | 141.8 | 141.8 | 140.6 | 477 |
| 1739827620 | 141.8 | 0.4 | 0.28 | 141.4 | 141.8 | 141.19999 | 105 |
| 1739568420 | 141.4 | -2.4 | -1.67 | 141.4 | 141.4 | 141.4 | 20 |
| 1739482020 | 143.8 | 1.2 | 0.84 | 142.4 | 143.8 | 142.19999 | 286 |
| 1739395620 | 142.6 | 0.2 | 0.14 | 143.4 | 143.4 | 142.6 | 31 |
| 1739309220 | 142.4 | -0.2 | -0.14 | 142.6 | 142.6 | 141.19999 | 125 |
| 1739222820 | 142.6 | -0.4 | -0.28 | 144 | 144.4 | 142.19999 | 473 |
| 1738963620 | 143 | 1.2 | 0.85 | 142.19999 | 143 | 142 | 87 |
| 1738877220 | 141.8 | 1.6 | 1.14 | 141.19999 | 142.4 | 141.19999 | 82 |
| 1738790820 | 140.19999 | -2.8 | -1.96 | 142.6 | 142.6 | 140 | 137 |
| 1738704420 | 143 | -12.6 | -8.10 | 147.8 | 147.8 | 143 | 399 |
| 1738618020 | 155.6 | 1.6 | 1.04 | 153.4 | 157 | 153.19999 | 261 |
| 1738358820 | 154 | 0.4 | 0.26 | 155.19999 | 155.19999 | 153 | 255 |
| 1738272420 | 153.6 | 1.6 | 1.05 | 151.4 | 153.6 | 151.4 | 139 |
| 1738186020 | 152 | -3.2 | -2.06 | 152 | 152 | 151.6 | 112 |
| 1738099620 | 155.19999 | 0 | 0.00 | 155 | 155.6 | 155 | 64 |
| 1738013220 | 155.19999 | 2.2 | 1.44 | 151.4 | 156.4 | 151.19999 | 121 |
| 1737754020 | 153 | 0.2 | 0.13 | 153 | 153 | 153 | 1 |
| 1737667620 | 152.8 | -1.2 | -0.78 | 153 | 153 | 152 | 191 |
| 1737581220 | 154 | -0.8 | -0.52 | 154 | 154 | 154 | 163 |
| 1737494820 | 154.8 | -0.4 | -0.26 | 155.19999 | 156.8 | 154.6 | 371 |
| 1737408420 | 155.19999 | -1.2 | -0.77 | 155.19999 | 155.8 | 154.6 | 546 |
| 1737149220 | 156.4 | 2.6 | 1.69 | 156 | 156.6 | 155.6 | 264 |
| 1737062820 | 153.8 | 0 | 0.00 | 153.6 | 153.8 | 153.6 | 46 |
| 1736976420 | 153.8 | -0.2 | -0.13 | 154.8 | 155.8 | 152.8 | 694 |
| 1736890020 | 154 | 0.4 | 0.26 | 154.19999 | 154.4 | 153.4 | 167 |
| 1736803620 | 153.6 | 0 | 0.00 | 154 | 154.4 | 153 | 368 |
| 1736544420 | 153.6 | -3.2 | -2.04 | 156.6 | 156.8 | 153.6 | 297 |
| 1736458020 | 156.8 | 2.2 | 1.42 | 156.19999 | 156.8 | 156.19999 | 190 |
| 1736371620 | 154.6 | 1.6 | 1.05 | 154.6 | 154.6 | 154.6 | 41 |
| 1736285220 | 153 | 1.4 | 0.92 | 151.6 | 154.19999 | 151 | 541 |
| 1736198820 | 151.6 | -6.4 | -4.05 | 157.8 | 157.8 | 150.8 | 417 |
| 1735939620 | 158 | 0.6 | 0.38 | 158 | 158 | 158 | 18 |
| 1735853220 | 157.4 | 1.4 | 0.90 | 157.4 | 158.6 | 157.4 | 135 |
| 1735594020 | 156 | 0 | 0.00 | 155.6 | 156 | 155.4 | 109 |
| 1735334820 | 156 | 0.4 | 0.26 | 157.19999 | 157.4 | 156 | 62 |
| 1734989220 | 155.6 | -2 | -1.27 | 158.4 | 158.4 | 155.6 | 420 |
| 1734730020 | 157.6 | -0.2 | -0.13 | 157.6 | 157.8 | 156.8 | 96 |
| 1734643620 | 157.8 | 3.8 | 2.47 | 155.8 | 157.8 | 154.8 | 67 |
| 1734557220 | 154 | -1.6 | -1.03 | 155.6 | 155.6 | 154 | 402 |
| 1734470820 | 155.6 | -1.8 | -1.14 | 155.8 | 156.19999 | 155.6 | 43 |
| 1734384420 | 157.4 | -0.2 | -0.13 | 157.19999 | 158.19999 | 157 | 91 |
| 1734125220 | 157.6 | -0.4 | -0.25 | 157 | 157.6 | 157 | 78 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
