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 | -1.60001 | -1.16296700102 | 137.58 | 138.3 | 135.36 | 7173 | 136.47423779 | DE |
| 4 | -0.08001 | -0.0588049389975 | 136.06 | 139.47999 | 133 | 8527 | 136.44543601 | DE |
| 12 | -4.54001 | -3.23086393396 | 140.52 | 142.72 | 132.74 | 10633 | 137.1834049 | DE |
| 26 | -9.82001 | -6.735260631 | 145.8 | 150.19999 | 132.74 | 9787 | 141.60063919 | DE |
| 52 | -15.62001 | -10.3034366755 | 151.6 | 161.2 | 132.74 | 8345 | 143.15236885 | DE |
| 156 | -6.10001 | -4.29336289414 | 142.08 | 178.26 | 132.74 | 5555 | 148.45225436 | DE |
| 260 | 11.33999 | 9.09819480103 | 124.64 | 178.26 | 104.12 | 7265 | 137.99202208 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719952020 | 136 | -0.26 | -0.19 | 136.24 | 137.02 | 135.62 | 7085 |
| 1719865620 | 136.26 | -0.18 | -0.13 | 136.6 | 138.02 | 135.74 | 9995 |
| 1719606420 | 136.44 | 0.14 | 0.10 | 136.38 | 137.22 | 136.06 | 6883 |
| 1719520020 | 136.3 | -1.4 | -1.02 | 137.28 | 137.63999 | 135.36 | 6322 |
| 1719433620 | 137.69999 | 0.46 | 0.34 | 137.58 | 138.3 | 136.52 | 5579 |
| 1719347160 | 137.24 | -1.76 | -1.27 | 138.91999 | 139.46 | 137.24 | 7289 |
| 1719260820 | 139 | -0.26 | -0.19 | 139.22 | 139.47998 | 138.04 | 7062 |
| 1719001620 | 139.26 | 1.28 | 0.93 | 138.28 | 139.34 | 137.69999 | 8619 |
| 1718915160 | 137.97998 | 2.2 | 1.62 | 135.74 | 138.19999 | 135.18 | 20070 |
| 1718828820 | 135.78 | 0.1 | 0.07 | 135.68 | 135.78 | 135.16 | 5436 |
| 1718742360 | 135.68 | -0.06 | -0.04 | 136.12 | 136.46 | 135.24 | 6394 |
| 1718656020 | 135.74 | -0.22 | -0.16 | 136.04 | 136.58 | 135.22 | 9314 |
| 1718396820 | 135.96 | 0.78 | 0.58 | 135.34 | 136.62 | 135.32 | 6624 |
| 1718310420 | 135.18 | 0.52 | 0.39 | 134.47998 | 135.74 | 133.34 | 8315 |
| 1718224020 | 134.66 | -1.7 | -1.25 | 136.91999 | 136.97998 | 134 | 7154 |
| 1718137620 | 136.36 | -0.18 | -0.13 | 136.63999 | 137.19999 | 135.66 | 10774 |
| 1718051220 | 136.54 | 0.24 | 0.18 | 136.96 | 137.47998 | 135.58 | 10438 |
| 1717792020 | 136.3 | 1.78 | 1.32 | 134.47998 | 137.1 | 134.3 | 16567 |
| 1717705620 | 134.52 | 0.28 | 0.21 | 134.24 | 135.22 | 133 | 10493 |
| 1717619220 | 134.24 | -1.24 | -0.92 | 136.06 | 136.38 | 134.24 | 6867 |
| 1717532820 | 135.47998 | -0.04 | -0.03 | 135.26 | 136.38 | 134.46 | 20288 |
| 1717446420 | 135.52 | 0.26 | 0.19 | 135.5 | 136.82 | 135 | 16330 |
| 1717187220 | 135.26 | 1.08 | 0.80 | 134.08 | 135.97998 | 133.69999 | 9926 |
| 1717100820 | 134.18 | 0.5 | 0.37 | 133.02 | 134.4 | 133.02 | 10546 |
| 1717014420 | 133.68 | 0.7 | 0.53 | 132.74 | 134.06 | 132.74 | 18684 |
| 1716928020 | 132.97998 | -3.8 | -2.78 | 136.47998 | 136.47998 | 132.78 | 20975 |
| 1716841560 | 136.78 | 1.16 | 0.86 | 135.76 | 137.97998 | 135.52 | 17328 |
| 1716582420 | 135.62 | -2.78 | -2.01 | 138.72 | 138.72 | 135.36 | 13471 |
| 1716496020 | 138.4 | -3.18 | -2.25 | 141.76 | 142.08 | 138.3 | 6419 |
| 1716409620 | 141.58 | 2.46 | 1.77 | 139.19999 | 142.13999 | 139 | 7625 |
| 1716323160 | 139.12 | -1.14 | -0.81 | 140.34 | 140.41999 | 138.66 | 7162 |
| 1716236760 | 140.26 | -2.08 | -1.46 | 141.86 | 141.94 | 139.47998 | 4320 |
| 1715977620 | 142.34 | 0.38 | 0.27 | 142.22 | 142.72 | 141.54 | 6319 |
| 1715891220 | 141.96 | 1.54 | 1.10 | 140.56 | 141.97998 | 140.02 | 8587 |
| 1715804820 | 140.41999 | 0.38 | 0.27 | 139.78 | 140.56 | 139.47998 | 8441 |
| 1715718420 | 140.04 | -0.02 | -0.01 | 140.06 | 140.69999 | 139.26 | 8899 |
| 1715631960 | 140.06 | 0.76 | 0.55 | 139.41999 | 140.18 | 138.52 | 9308 |
| 1715372820 | 139.3 | 0.62 | 0.45 | 139.47998 | 139.52 | 138.56 | 7445 |
| 1715286420 | 138.68 | -0.08 | -0.06 | 138.69999 | 139.24 | 138.44 | 3911 |
| 1715200020 | 138.76 | 0.52 | 0.38 | 138.63999 | 139.1 | 138.02 | 12927 |
| 1715113620 | 138.24 | 0.26 | 0.19 | 138.18 | 139 | 137.94 | 8864 |
| 1715027220 | 137.97998 | -0.72 | -0.52 | 139.56 | 139.56 | 137.34 | 10765 |
| 1714768020 | 138.69999 | -0.86 | -0.62 | 140.47998 | 140.66 | 137.46 | 9754 |
| 1714681560 | 139.56 | 4.02 | 2.97 | 140.78 | 142.38 | 139.19999 | 21432 |
| 1714508820 | 135.54 | -1.44 | -1.05 | 137.24 | 137.44 | 135.54 | 9399 |
| 1714422420 | 136.97998 | 0.44 | 0.32 | 136.62 | 137.78 | 136.24 | 11730 |
| 1714163220 | 136.54 | -0.42 | -0.31 | 136.97998 | 137.58 | 136.3 | 10879 |
| 1714076820 | 136.96 | -2.12 | -1.52 | 138.4 | 139.62 | 136.47998 | 10363 |
| 1713990420 | 139.08 | -0.8 | -0.57 | 140.12 | 140.24 | 137.4 | 11485 |
| 1713903960 | 139.88 | -0.04 | -0.03 | 140.86 | 140.97998 | 138.69999 | 7730 |
| 1713817560 | 139.91999 | 1.06 | 0.76 | 139.28 | 140.97998 | 138.62 | 12173 |
| 1713558420 | 138.86 | 2.1 | 1.54 | 137.4 | 138.9 | 135.47998 | 13338 |
| 1713472020 | 136.76 | 1.14 | 0.84 | 136.12 | 137.18 | 134.34 | 10495 |
| 1713385620 | 135.62 | -0.68 | -0.50 | 136.5 | 136.97998 | 135 | 29245 |
| 1713299220 | 136.3 | -2.82 | -2.03 | 138.74 | 139.34 | 135.13999 | 23196 |
| 1713212820 | 139.12 | 0.36 | 0.26 | 139 | 140.56 | 138.66 | 11244 |
| 1712953620 | 138.76 | -0.02 | -0.01 | 139.22 | 140.36 | 138.41999 | 9352 |
| 1712867220 | 138.78 | -1.28 | -0.91 | 140.1 | 140.6 | 138.6 | 9108 |
| 1712780760 | 140.06 | 0.16 | 0.11 | 140.52 | 141.46 | 139.62 | 7362 |
| 1712694360 | 139.9 | 0.14 | 0.10 | 139.74 | 140.44 | 138.76 | 9301 |
| 1712607960 | 139.76 | -1.1 | -0.78 | 140.82 | 141.06 | 139.68 | 12182 |
| 1712348820 | 140.86 | 0.06 | 0.04 | 140.97998 | 141.72 | 140.26 | 9786 |
| 1712262360 | 140.8 | -1.56 | -1.10 | 142.66 | 143.19999 | 140.74 | 10072 |
| 1712175960 | 142.36 | -3.84 | -2.63 | 146.28 | 146.58 | 142.36 | 8437 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
