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 | 0 | 0 | 105.82 | 105.98 | 102.54 | 8035 | 104.7916073 | DE |
| 4 | 2.72 | 2.63821532493 | 103.1 | 113.66 | 102.54 | 10466 | 106.94125411 | DE |
| 12 | -4.5 | -4.07904278463 | 110.32 | 113.66 | 100.02 | 11280 | 107.64993943 | DE |
| 26 | 24.88 | 30.7388188782 | 80.94 | 113.66 | 78.739999 | 13792 | 97.00801195 | DE |
| 52 | 2.34 | 2.26130653266 | 103.48 | 114.66 | 77.2 | 13834 | 96.53865429 | DE |
| 156 | -29 | -21.5101616971 | 134.82 | 136 | 74.03 | 13611 | 93.75817428 | DE |
| 260 | -22.9 | -17.7905531386 | 128.72 | 171.42 | 74.03 | 12717 | 102.30331716 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827620 | 104.04 | -0.92 | -0.88 | 104.84 | 105.2 | 104.04 | 6151 |
| 1739568420 | 104.96 | 0.24 | 0.23 | 104.62 | 105.24 | 104.02 | 11738 |
| 1739482020 | 104.72 | -0.36 | -0.34 | 102.54 | 105.16 | 102.54 | 6999 |
| 1739395620 | 105.08 | 0.12 | 0.11 | 105.02 | 105.36 | 104.22 | 4782 |
| 1739309220 | 104.96 | -1 | -0.94 | 105.82 | 105.98 | 104.22 | 10503 |
| 1739222820 | 105.96 | -1.46 | -1.36 | 107.46 | 107.74 | 105.46 | 10909 |
| 1738963620 | 107.42 | -0.7 | -0.65 | 107.62 | 108.3 | 107.38 | 8746 |
| 1738877220 | 108.12 | 1.92 | 1.81 | 106.42 | 108.36 | 105.38 | 21808 |
| 1738790820 | 106.2 | -2.84 | -2.60 | 109.34 | 113.66 | 106.04 | 28457 |
| 1738704420 | 109.04 | -1.6 | -1.45 | 110.98 | 110.98 | 108.48 | 6809 |
| 1738618020 | 110.64 | 1.68 | 1.54 | 108.04 | 110.74 | 107.96 | 11813 |
| 1738358820 | 108.96 | 0.1 | 0.09 | 109.18 | 110.24 | 108.7 | 11798 |
| 1738272420 | 108.86 | 0.42 | 0.39 | 108.7 | 110.12 | 108.7 | 8440 |
| 1738186020 | 108.44 | 0.88 | 0.82 | 107.22 | 109.68 | 107.22 | 8705 |
| 1738099620 | 107.56 | -0.36 | -0.33 | 108.12 | 109.2 | 106.88 | 6354 |
| 1738013220 | 107.92 | 0.96 | 0.90 | 106.1 | 108.74 | 105.68 | 15084 |
| 1737754020 | 106.96 | 0.42 | 0.39 | 105.86 | 107.76 | 105.62 | 5486 |
| 1737667620 | 106.54 | 2.1 | 2.01 | 104.24 | 106.56 | 104.16 | 9199 |
| 1737581220 | 104.44 | -0.16 | -0.15 | 105.1 | 105.66 | 104.06 | 9301 |
| 1737494820 | 104.6 | 1.6 | 1.55 | 103.1 | 104.98 | 102.92 | 6245 |
| 1737408420 | 103 | -1.36 | -1.30 | 103.68 | 104.38 | 100.02 | 11934 |
| 1737149220 | 104.36 | 1.16 | 1.12 | 103.36 | 104.52 | 103.2 | 7584 |
| 1737062820 | 103.2 | -1.88 | -1.79 | 105.14 | 105.64 | 103.02 | 11703 |
| 1736976420 | 105.08 | 0.26 | 0.25 | 105.02 | 106 | 104.02 | 9930 |
| 1736890020 | 104.82 | -0.9 | -0.85 | 105.5 | 106 | 104.54 | 6141 |
| 1736803620 | 105.72 | -0.2 | -0.19 | 105.52 | 106.18 | 104.54 | 10444 |
| 1736544420 | 105.92 | -0.28 | -0.26 | 106.98 | 107.5 | 104.96 | 10798 |
| 1736458020 | 106.2 | -0.08 | -0.08 | 107.54 | 107.78 | 106.2 | 4996 |
| 1736371620 | 106.28 | -1.36 | -1.26 | 107.74 | 108.4 | 105.44 | 7172 |
| 1736285220 | 107.64 | 0.74 | 0.69 | 107.52 | 109.2 | 106.9 | 5054 |
| 1736198820 | 106.9 | -0.88 | -0.82 | 107.2 | 108.56 | 106.44 | 8722 |
| 1735939620 | 107.78 | -0.44 | -0.41 | 108.02 | 108.24 | 107.02 | 5336 |
| 1735853220 | 108.22 | 2.4 | 2.27 | 107.52 | 108.78 | 107.14 | 10887 |
| 1735594020 | 105.82 | -1 | -0.94 | 106.26 | 106.8 | 105.7 | 8974 |
| 1735334820 | 106.82 | -0.22 | -0.21 | 107.66 | 107.98 | 106.34 | 8137 |
| 1734989220 | 107.04 | -0.14 | -0.13 | 107.42 | 107.8 | 106.2 | 8776 |
| 1734730020 | 107.18 | -0.1 | -0.09 | 107.02 | 108.14 | 105.78 | 36230 |
| 1734643620 | 107.28 | -0.04 | -0.04 | 107.24 | 108.6 | 106.82 | 10037 |
| 1734557220 | 107.32 | -0.64 | -0.59 | 107.46 | 110.7 | 107.32 | 12951 |
| 1734470820 | 107.96 | 1.22 | 1.14 | 106.26 | 108.5 | 105.3 | 12721 |
| 1734384420 | 106.74 | -1.18 | -1.09 | 107.16 | 107.66 | 106.34 | 16020 |
| 1734125220 | 107.92 | -1.9 | -1.73 | 109.58 | 109.98 | 107.92 | 9872 |
| 1734038820 | 109.82 | 0.58 | 0.53 | 109.04 | 109.82 | 108.3 | 14348 |
| 1733952420 | 109.24 | 0.66 | 0.61 | 108.88 | 109.98 | 108.02 | 12749 |
| 1733866020 | 108.58 | 0.08 | 0.07 | 108.12 | 109.1 | 108.08 | 10351 |
| 1733779620 | 108.5 | -2.1 | -1.90 | 110.32 | 110.72 | 107.78 | 23568 |
| 1733520420 | 110.6 | 0.56 | 0.51 | 109.84 | 110.92 | 109.22 | 9895 |
| 1733434020 | 110.04 | -1.16 | -1.04 | 111.08 | 111.38 | 109.84 | 12490 |
| 1733347620 | 111.2 | 0.16 | 0.14 | 110.72 | 111.44 | 109.88 | 11952 |
| 1733261220 | 111.04 | -0.26 | -0.23 | 111.98 | 111.98 | 110.02 | 10598 |
| 1733174820 | 111.3 | 0.84 | 0.76 | 111.54 | 113 | 111.12 | 19274 |
| 1732915620 | 110.46 | -0.04 | -0.04 | 110.62 | 111.82 | 110.46 | 14069 |
| 1732829220 | 110.5 | -0.76 | -0.68 | 111.52 | 111.9 | 110.5 | 9626 |
| 1732742820 | 111.26 | 1.08 | 0.98 | 110.02 | 111.82 | 109.06 | 13782 |
| 1732656420 | 110.18 | -0.24 | -0.22 | 110.32 | 111.1 | 109.84 | 13962 |
| 1732570020 | 110.42 | -0.7 | -0.63 | 110.52 | 110.98 | 109.56 | 16589 |
| 1732310820 | 111.12 | 1.7 | 1.55 | 109.22 | 111.76 | 108.74 | 22638 |
| 1732224420 | 109.42 | 0.98 | 0.90 | 108.22 | 110.8 | 107.86 | 29294 |
| 1732138020 | 108.44 | 2.36 | 2.22 | 106.26 | 108.44 | 105.84 | 12832 |
| 1732051620 | 106.08 | -0.84 | -0.79 | 107.02 | 107.46 | 104.82 | 23075 |
| 1731965220 | 106.92 | -2.38 | -2.18 | 109.02 | 109.28 | 106.8 | 55056 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
