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 | 4.6 | 3.58534684334 | 128.3 | 132.8 | 125.8 | 639 | 127.53645474 | DE |
| 4 | -8 | -5.67778566359 | 140.9 | 142 | 125.8 | 489 | 133.0742028 | DE |
| 12 | -37.2 | -21.8694885362 | 170.1 | 170.4 | 125.8 | 446 | 146.81911699 | DE |
| 26 | -18.7 | -12.3350923483 | 151.6 | 176.3 | 125.8 | 590 | 156.3215986 | DE |
| 52 | -7.1 | -5.07142857143 | 140 | 176.3 | 123.5 | 730 | 146.64555493 | DE |
| 156 | -2.1 | -1.55555555556 | 135 | 176.3 | 123.1 | 738 | 144.04945603 | DE |
| 260 | -2.1 | -1.55555555556 | 135 | 176.3 | 123.1 | 738 | 144.04945603 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 132.8 | 3.3 | 2.55 | 131.9 | 132.8 | 131.69999 | 442 |
| 1732224420 | 129.5 | 3.7 | 2.94 | 128.8 | 129.5 | 128.8 | 271 |
| 1732138020 | 125.8 | -3.3 | -2.56 | 126 | 126.8 | 125.8 | 562 |
| 1732051620 | 129.1 | 1.8 | 1.41 | 129 | 129.5 | 129 | 225 |
| 1731965220 | 127.3 | -1.6 | -1.24 | 128.6 | 128.6 | 126.2 | 1762 |
| 1731705960 | 128.9 | -3.1 | -2.35 | 128.3 | 129.5 | 128 | 373 |
| 1731619560 | 132 | 3.5 | 2.72 | 126.7 | 132 | 125.9 | 528 |
| 1731533160 | 128.5 | -2.8 | -2.13 | 128.1 | 129.1 | 128.1 | 319 |
| 1731446820 | 131.3 | -2 | -1.50 | 130.5 | 132.1 | 130.5 | 799 |
| 1731360420 | 133.3 | -5.5 | -3.96 | 130.1 | 134.5 | 130.1 | 1273 |
| 1731101220 | 138.8 | -0.6 | -0.43 | 138.4 | 139.6 | 138.4 | 140 |
| 1731014760 | 139.4 | -1.7 | -1.20 | 138.69999 | 139.5 | 138.6 | 65 |
| 1730928360 | 141.1 | 0 | 0.00 | 140 | 141.1 | 139 | 352 |
| 1730841960 | 141.1 | 1.9 | 1.36 | 139.4 | 141.1 | 137.8 | 864 |
| 1730755560 | 139.19999 | -2.8 | -1.97 | 140.4 | 140.8 | 138.8 | 302 |
| 1730496360 | 142 | 5.4 | 3.95 | 139 | 142 | 138.19999 | 83 |
| 1730409960 | 136.6 | 3.1 | 2.32 | 136.9 | 137.6 | 136.5 | 211 |
| 1730323560 | 133.5 | -3.5 | -2.55 | 134.5 | 134.8 | 133 | 544 |
| 1730237160 | 137 | -3.3 | -2.35 | 139.1 | 139.1 | 137 | 466 |
| 1730150760 | 140.3 | 0.5 | 0.36 | 140.8 | 140.9 | 139.4 | 211 |
| 1729888020 | 139.8 | -2.6 | -1.83 | 140.9 | 140.9 | 139.8 | 438 |
| 1729801560 | 142.4 | 0.3 | 0.21 | 141.5 | 142.69999 | 141.5 | 405 |
| 1729715160 | 142.1 | -3.4 | -2.34 | 143.8 | 143.8 | 142.1 | 196 |
| 1729628760 | 145.5 | -4.6 | -3.06 | 146.6 | 146.6 | 143.1 | 6798 |
| 1729542360 | 150.1 | 2.3 | 1.56 | 149.4 | 150.19999 | 148.3 | 173 |
| 1729283160 | 147.8 | 0.2 | 0.14 | 148.1 | 148.6 | 147.3 | 180 |
| 1729196760 | 147.6 | -0.4 | -0.27 | 147.19999 | 147.6 | 147.19999 | 148 |
| 1729110360 | 148 | 0.1 | 0.07 | 147.6 | 148.4 | 147.19999 | 51 |
| 1729023960 | 147.9 | -3 | -1.99 | 149.8 | 150 | 147.9 | 260 |
| 1728937620 | 150.9 | 0.8 | 0.53 | 151.19999 | 151.19999 | 149.9 | 98 |
| 1728678360 | 150.1 | 2 | 1.35 | 150 | 151.1 | 149.3 | 147 |
| 1728591960 | 148.1 | -6.9 | -4.45 | 150 | 150 | 148 | 265 |
| 1728505560 | 155 | 0.8 | 0.52 | 155 | 155.6 | 155 | 22 |
| 1728419160 | 154.19999 | -0.5 | -0.32 | 154.8 | 155 | 153.6 | 131 |
| 1728332760 | 154.69999 | -1.7 | -1.09 | 156.4 | 156.4 | 154.6 | 35 |
| 1728073560 | 156.4 | -1.2 | -0.76 | 157.19999 | 157.5 | 156 | 62 |
| 1727987220 | 157.6 | -2.2 | -1.38 | 156.4 | 157.6 | 156.4 | 36 |
| 1727900820 | 159.8 | -7 | -4.20 | 161.1 | 161.1 | 158.1 | 345 |
| 1727814420 | 166.8 | -1.8 | -1.07 | 167 | 168.3 | 165.8 | 149 |
| 1727728020 | 168.6 | 2.2 | 1.32 | 170 | 170 | 167.9 | 1041 |
| 1727468760 | 166.4 | 0.4 | 0.24 | 166.6 | 167.4 | 165.5 | 254 |
| 1727382360 | 166 | 0 | 0.00 | 166.9 | 167.19999 | 165.1 | 633 |
| 1727295960 | 166 | 0 | 0.00 | 165.5 | 166.5 | 165 | 386 |
| 1727209560 | 166 | 0.3 | 0.18 | 166.19999 | 166.8 | 164 | 496 |
| 1727123160 | 165.69999 | 0.8 | 0.49 | 164.9 | 166.9 | 164.4 | 104 |
| 1726864020 | 164.9 | 3.4 | 2.11 | 166.3 | 166.3 | 164 | 222 |
| 1726777560 | 161.5 | 3 | 1.89 | 159.6 | 162.1 | 159.1 | 388 |
| 1726691220 | 158.5 | -1.3 | -0.81 | 158.4 | 159 | 158.4 | 87 |
| 1726604760 | 159.8 | -1.8 | -1.11 | 160.1 | 161 | 159.8 | 505 |
| 1726518420 | 161.6 | -0.4 | -0.25 | 161.6 | 162.6 | 161 | 253 |
| 1726259160 | 162 | 3.4 | 2.14 | 161.5 | 162 | 159.19999 | 242 |
| 1726172760 | 158.6 | -0.9 | -0.56 | 159.1 | 160.1 | 158.5 | 350 |
| 1726086360 | 159.5 | -3.4 | -2.09 | 160 | 160.19999 | 159.1 | 313 |
| 1725999960 | 162.9 | 0.9 | 0.56 | 161.3 | 163 | 161.3 | 274 |
| 1725913620 | 162 | -0.6 | -0.37 | 162.4 | 162.4 | 161.8 | 92 |
| 1725654360 | 162.6 | -2.3 | -1.39 | 164.4 | 164.9 | 162.6 | 113 |
| 1725567960 | 164.9 | -2.6 | -1.55 | 163.6 | 165.6 | 163.6 | 141 |
| 1725481560 | 167.5 | 0.6 | 0.36 | 168.9 | 169.1 | 166.4 | 384 |
| 1725395160 | 166.9 | 2.7 | 1.64 | 168.69999 | 170.1 | 166.9 | 374 |
| 1725308760 | 164.19999 | -4.2 | -2.49 | 166.1 | 166.4 | 163.9 | 300 |
| 1725049560 | 168.4 | -2.5 | -1.46 | 170.1 | 170.4 | 168.1 | 541 |
| 1724963160 | 170.9 | 0.8 | 0.47 | 170.8 | 172.7 | 170.1 | 419 |
| 1724876760 | 170.1 | -2.3 | -1.33 | 169.69999 | 171.9 | 168.5 | 2224 |
| 1724790420 | 172.4 | 0.8 | 0.47 | 172.4 | 172.4 | 170.19999 | 320 |
| 1724704020 | 171.6 | -1.3 | -0.75 | 173.6 | 174 | 171.6 | 1230 |
| 1724444820 | 172.9 | -0.1 | -0.06 | 172.4 | 172.9 | 170.6 | 127 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
