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 | 9.8 | 7.67423649178 | 127.7 | 138.9 | 125.8 | 761 | 134.16670074 | DE |
| 4 | 8.5 | 6.58914728682 | 129 | 138.9 | 124.1 | 480 | 130.73463498 | DE |
| 12 | -1.19999 | -0.865169492802 | 138.69999 | 139.6 | 124.1 | 476 | 131.03282335 | DE |
| 26 | -19.6 | -12.4761298536 | 157.1 | 176.3 | 124.1 | 635 | 151.5961611 | DE |
| 52 | 2.5 | 1.85185185185 | 135 | 176.3 | 123.5 | 674 | 146.57884054 | DE |
| 156 | 2.5 | 1.85185185185 | 135 | 176.3 | 123.1 | 706 | 143.03163257 | DE |
| 260 | 2.5 | 1.85185185185 | 135 | 176.3 | 123.1 | 706 | 143.03163257 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738186020 | 137.19999 | -1.7 | -1.22 | 137.4 | 138.9 | 136.8 | 368 |
| 1738099620 | 138.9 | 4.4 | 3.27 | 137.4 | 138.9 | 135.19999 | 697 |
| 1738013220 | 134.5 | 1.4 | 1.05 | 133.4 | 134.8 | 132.19999 | 1311 |
| 1737754020 | 133.1 | 5.2 | 4.07 | 132.1 | 133.1 | 132 | 789 |
| 1737667620 | 127.9 | 1.5 | 1.19 | 127.7 | 127.9 | 125.8 | 640 |
| 1737581220 | 126.4 | -2.5 | -1.94 | 127.2 | 128.3 | 126.4 | 108 |
| 1737494820 | 128.9 | 1.3 | 1.02 | 129.19999 | 129.19999 | 128.19999 | 974 |
| 1737408420 | 127.6 | -3.4 | -2.60 | 127.3 | 127.8 | 126.3 | 574 |
| 1737149220 | 131 | -1.2 | -0.91 | 131.19999 | 131.19999 | 129.9 | 419 |
| 1737062820 | 132.19999 | 1.2 | 0.92 | 130.9 | 132.19999 | 130.8 | 177 |
| 1736976420 | 131 | 2.3 | 1.79 | 129.5 | 131 | 129.5 | 38 |
| 1736890020 | 128.69999 | 1.8 | 1.42 | 128.19999 | 129 | 127.8 | 262 |
| 1736803620 | 126.9 | 1.4 | 1.12 | 126.8 | 126.9 | 124.9 | 259 |
| 1736544420 | 125.5 | 0.1 | 0.08 | 124.9 | 125.5 | 124.1 | 347 |
| 1736458020 | 125.4 | -1.4 | -1.10 | 124.8 | 125.4 | 124.1 | 410 |
| 1736371620 | 126.8 | -0.6 | -0.47 | 126.1 | 126.8 | 125.1 | 600 |
| 1736285220 | 127.4 | -1.9 | -1.47 | 127.5 | 127.9 | 127.3 | 186 |
| 1736198820 | 129.3 | -1 | -0.77 | 128.5 | 129.69999 | 128.4 | 472 |
| 1735939620 | 130.3 | -0.3 | -0.23 | 129.19999 | 131.3 | 129.19999 | 224 |
| 1735853220 | 130.6 | 2.6 | 2.03 | 129 | 131.4 | 127.8 | 742 |
| 1735594020 | 128 | -0.6 | -0.47 | 129.8 | 129.8 | 127.2 | 660 |
| 1735334820 | 128.6 | -0.5 | -0.39 | 130.3 | 131.1 | 128.6 | 474 |
| 1734989220 | 129.1 | -0.9 | -0.69 | 129 | 131.19999 | 129 | 897 |
| 1734730020 | 130 | 1.8 | 1.40 | 130.4 | 130.4 | 128.69999 | 529 |
| 1734643620 | 128.19999 | -1.9 | -1.46 | 129.19999 | 129.19999 | 126.6 | 343 |
| 1734557220 | 130.1 | 0.3 | 0.23 | 128.69999 | 130.1 | 127.5 | 533 |
| 1734470820 | 129.8 | -0.6 | -0.46 | 130.69999 | 130.69999 | 129 | 394 |
| 1734384420 | 130.4 | -0.7 | -0.53 | 130.69999 | 130.9 | 130.1 | 304 |
| 1734125220 | 131.1 | -0.5 | -0.38 | 131.6 | 131.9 | 131.1 | 183 |
| 1734038820 | 131.6 | -0.9 | -0.68 | 132.1 | 132.1 | 130.8 | 131 |
| 1733952420 | 132.5 | 0 | 0.00 | 133 | 133 | 132.3 | 67 |
| 1733866020 | 132.5 | -0.6 | -0.45 | 132.4 | 134.3 | 132.4 | 337 |
| 1733779620 | 133.1 | -1.1 | -0.82 | 134.3 | 135.3 | 130.1 | 1870 |
| 1733520420 | 134.19999 | -0.3 | -0.22 | 132.8 | 134.4 | 132.1 | 380 |
| 1733434020 | 134.5 | -3.2 | -2.32 | 135.5 | 135.5 | 134 | 190 |
| 1733347620 | 137.69999 | 1.9 | 1.40 | 136.6 | 137.69999 | 135.9 | 223 |
| 1733261220 | 135.8 | -1.1 | -0.80 | 136.19999 | 137.5 | 135.8 | 912 |
| 1733174820 | 136.9 | 5.4 | 4.11 | 134.9 | 136.9 | 134.69999 | 360 |
| 1732915620 | 131.5 | -1 | -0.75 | 132.6 | 132.6 | 131.5 | 125 |
| 1732829220 | 132.5 | 1.2 | 0.91 | 132 | 132.5 | 130.69999 | 97 |
| 1732742820 | 131.3 | -2.8 | -2.09 | 132 | 132 | 130.5 | 261 |
| 1732656420 | 134.1 | -0.4 | -0.30 | 133.6 | 135 | 133.4 | 372 |
| 1732570020 | 134.5 | 1.7 | 1.28 | 135 | 135.5 | 134.19999 | 181 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
