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 | -5.2 | -3.37662337662 | 154 | 158.4 | 136 | 1525295 | 146.68605134 | DE |
| 4 | 10.2 | 7.35930735931 | 138.6 | 158.4 | 136 | 1368017 | 145.66355077 | DE |
| 12 | 24.2 | 19.4221508828 | 124.6 | 158.4 | 111.4 | 1894888 | 135.70592049 | DE |
| 26 | 22.4 | 17.7215189873 | 126.4 | 193 | 102.6 | 2158093 | 144.24024006 | DE |
| 52 | -16.2 | -9.81818181818 | 165 | 193 | 95 | 1591166 | 137.80770936 | DE |
| 156 | -248.2 | -62.5188916877 | 397 | 469.8 | 88.4 | 1310164 | 151.74271461 | DE |
| 260 | -261.2 | -63.7073170732 | 410 | 469.8 | 88.4 | 1366392 | 172.78837416 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 144.19999 | 1.6 | 1.12 | 145 | 145.4 | 141.6 | 276605 |
| 1721665800 | 142.6 | 2.2 | 1.57 | 141.19999 | 144 | 139.4 | 368121 |
| 1721406600 | 140.4 | -5.6 | -3.84 | 141.4 | 142 | 136 | 1304377 |
| 1721320200 | 146 | -3 | -2.01 | 150.6 | 150.6 | 142.6 | 915317 |
| 1721233800 | 149 | -4.6 | -2.99 | 154 | 154.6 | 147.19999 | 4762055 |
| 1721147400 | 153.6 | -2.8 | -1.79 | 156 | 156.4 | 151.8 | 759746 |
| 1721061000 | 156.4 | 0.4 | 0.26 | 155 | 156.4 | 150.19999 | 788511 |
| 1720801800 | 156 | 6.4 | 4.28 | 149 | 156 | 149 | 1507825 |
| 1720715400 | 149.6 | -1.6 | -1.06 | 150.19999 | 154.6 | 149 | 600086 |
| 1720629000 | 151.19999 | 3.4 | 2.30 | 148.19999 | 151.19999 | 148.19999 | 390272 |
| 1720542600 | 147.8 | -2.2 | -1.47 | 153.19999 | 154 | 147 | 323963 |
| 1720456200 | 150 | -0.2 | -0.13 | 151.4 | 154.6 | 148.19999 | 746011 |
| 1720197000 | 150.19999 | 3.6 | 2.46 | 146.6 | 152.6 | 146.6 | 827907 |
| 1720110600 | 146.6 | -0.4 | -0.27 | 144 | 148.4 | 144 | 293376 |
| 1720024200 | 147 | 5.2 | 3.67 | 145 | 147 | 143.19999 | 800207 |
| 1719937800 | 141.8 | 0.2 | 0.14 | 143.8 | 143.8 | 136.19999 | 6174351 |
| 1719851400 | 141.6 | -2.4 | -1.67 | 140.8 | 145.6 | 140.8 | 4498680 |
| 1719592200 | 144 | 4 | 2.86 | 143 | 144.4 | 141 | 436930 |
| 1719505800 | 140 | -0.4 | -0.28 | 140.6 | 142.8 | 139.19999 | 546925 |
| 1719419400 | 140.4 | -0.8 | -0.57 | 138.6 | 144.19999 | 138.19999 | 1039075 |
| 1719333000 | 141.19999 | 0.6 | 0.43 | 138.6 | 142.19999 | 137 | 510607 |
| 1719246600 | 140.6 | -1.8 | -1.26 | 140.4 | 141.4 | 136.8 | 886467 |
| 1718987400 | 142.4 | -0.4 | -0.28 | 142 | 145 | 139.6 | 2415008 |
| 1718901000 | 142.8 | -4.6 | -3.12 | 148.6 | 150.19999 | 142.8 | 495446 |
| 1718814600 | 147.4 | 3.6 | 2.50 | 146 | 148.4 | 143.19999 | 721117 |
| 1718728200 | 143.8 | 1.2 | 0.84 | 145.4 | 147.4 | 142.8 | 523994 |
| 1718641800 | 142.6 | 1.6 | 1.13 | 143 | 151.6 | 141 | 1941997 |
| 1718382600 | 141 | -11.6 | -7.60 | 154 | 157 | 141 | 1526595 |
| 1718296200 | 152.6 | -3.4 | -2.18 | 157.4 | 158 | 152 | 1389568 |
| 1718209800 | 156 | 4 | 2.63 | 154.19999 | 158.4 | 148.6 | 3343701 |
| 1718123400 | 152 | 9 | 6.29 | 143 | 152 | 143 | 2287300 |
| 1718037000 | 143 | 6.8 | 4.99 | 133 | 143 | 133 | 1755047 |
| 1717777800 | 136.19999 | 1.6 | 1.19 | 133 | 137.8 | 129 | 1345596 |
| 1717691400 | 134.6 | 8 | 6.32 | 127 | 143.19999 | 124 | 5232905 |
| 1717605000 | 126.6 | -10.2 | -7.46 | 138 | 138 | 126.6 | 2247377 |
| 1717518600 | 136.8 | -1.8 | -1.30 | 139.4 | 140.19999 | 135.4 | 5179940 |
| 1717432200 | 138.6 | 4.8 | 3.59 | 134.6 | 138.6 | 133.8 | 1846222 |
| 1717173000 | 133.8 | -7.8 | -5.51 | 138.4 | 139 | 132.19999 | 2398582 |
| 1717086600 | 141.6 | 4.6 | 3.36 | 139.19999 | 141.6 | 137.19999 | 908932 |
| 1717000200 | 137 | -2.6 | -1.86 | 138.6 | 139.6 | 136 | 4814942 |
| 1716913800 | 139.6 | 4.8 | 3.56 | 134.4 | 139.8 | 133.8 | 911823 |
| 1716568200 | 134.8 | -3 | -2.18 | 137 | 140 | 134.6 | 1459590 |
| 1716481800 | 137.8 | 9 | 6.99 | 129.19999 | 137.8 | 129.19999 | 1896447 |
| 1716395400 | 128.8 | -0.2 | -0.16 | 126 | 132.4 | 126 | 1038401 |
| 1716309000 | 129 | -0.6 | -0.46 | 130 | 130 | 125.8 | 2223031 |
| 1716222600 | 129.6 | 6.2 | 5.02 | 123 | 132.8 | 123 | 3580629 |
| 1715963400 | 123.4 | -1.6 | -1.28 | 124.6 | 126.2 | 122.8 | 2153408 |
| 1715877000 | 125 | -2 | -1.57 | 125.8 | 128.19999 | 125 | 3373067 |
| 1715790600 | 127 | 0.8 | 0.63 | 127.6 | 128.4 | 125.4 | 3744521 |
| 1715704200 | 126.2 | 4.4 | 3.61 | 121 | 126.2 | 121 | 2202430 |
| 1715617800 | 121.8 | -3.6 | -2.87 | 125.4 | 125.4 | 118.6 | 1725198 |
| 1715358600 | 125.4 | 2.6 | 2.12 | 124.4 | 126.8 | 122.2 | 1446316 |
| 1715272200 | 122.8 | -2.2 | -1.76 | 123.4 | 123.8 | 118.8 | 1785954 |
| 1715185800 | 125 | 4.8 | 3.99 | 121 | 125 | 120 | 2112994 |
| 1715099400 | 120.2 | 2.2 | 1.86 | 119 | 126 | 117.8 | 1493090 |
| 1714753800 | 118 | 6.6 | 5.92 | 112 | 120.8 | 112 | 2080173 |
| 1714667400 | 111.4 | -4.6 | -3.97 | 115.4 | 117.8 | 111.4 | 4378600 |
| 1714581000 | 116 | -11.6 | -9.09 | 124.6 | 127 | 112.2 | 3166165 |
| 1714494600 | 127.6 | 1.8 | 1.43 | 127 | 128.6 | 123.8 | 2795205 |
| 1714408200 | 125.8 | 8 | 6.79 | 119.2 | 127 | 119 | 3204304 |
| 1714149000 | 117.8 | 0.8 | 0.68 | 119.2 | 122 | 115 | 2721425 |
| 1714062600 | 117 | 3.4 | 2.99 | 113 | 117.4 | 110.2 | 3229873 |
| 1713976200 | 113.6 | 5.6 | 5.19 | 113 | 114 | 102.6 | 3247233 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
