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 | 3.4 | 2.43204577969 | 139.8 | 144.2 | 138 | 1096008 | 140.91977816 | DE |
| 4 | 6 | 4.37317784257 | 137.2 | 144.2 | 133.4 | 1559631 | 138.69802654 | DE |
| 12 | -2.6 | -1.78326474623 | 145.8 | 149.2 | 129.4 | 1727530 | 139.94462855 | DE |
| 26 | 4.6 | 3.3189033189 | 138.6 | 158.8 | 129.4 | 1446756 | 144.05909046 | DE |
| 52 | -12 | -7.73195876289 | 155.2 | 158.8 | 129.4 | 1540345 | 145.48021553 | DE |
| 156 | -60.8 | -29.8039215686 | 204 | 204 | 119.4 | 1281795 | 152.09006533 | DE |
| 260 | -0.8 | -0.555555555556 | 144 | 209.5 | 98.8 | 1186466 | 160.53926625 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 143.19999 | -1 | -0.69 | 144 | 144 | 142.6 | 500029 |
| 1735839000 | 144.19999 | 2.4 | 1.69 | 141.4 | 144.19999 | 141.4 | 578892 |
| 1735666200 | 141.8 | 1.2 | 0.85 | 140 | 142.19999 | 140 | 382343 |
| 1735579800 | 140.6 | 0.8 | 0.57 | 140.8 | 140.8 | 140 | 1996667 |
| 1735320600 | 139.8 | 0.4 | 0.29 | 139.8 | 141 | 138 | 1426131 |
| 1735061400 | 139.4 | 0.8 | 0.58 | 138.4 | 139.4 | 138.4 | 517019 |
| 1734975000 | 138.6 | 0.8 | 0.58 | 136.6 | 138.6 | 136 | 1782139 |
| 1734715800 | 137.8 | 2.8 | 2.07 | 133.8 | 137.8 | 133.8 | 2314645 |
| 1734629400 | 135 | -1.8 | -1.32 | 136 | 136 | 133.4 | 3438387 |
| 1734543000 | 136.8 | 0.4 | 0.29 | 136.4 | 137.8 | 136.4 | 1247724 |
| 1734456600 | 136.4 | -2.8 | -2.01 | 138.6 | 138.6 | 136.4 | 1344367 |
| 1734370200 | 139.19999 | 0.2 | 0.14 | 139.6 | 139.6 | 137.6 | 1141494 |
| 1734111000 | 139 | -1.8 | -1.28 | 140.19999 | 140.4 | 138.4 | 1501584 |
| 1734024600 | 140.8 | 0.4 | 0.28 | 139.6 | 141.8 | 139.6 | 701770 |
| 1733938200 | 140.4 | -1.4 | -0.99 | 139.6 | 142 | 139.6 | 1006025 |
| 1733851800 | 141.8 | 1.4 | 1.00 | 139.4 | 141.8 | 139.4 | 1285260 |
| 1733765400 | 140.4 | 5.4 | 4.00 | 136 | 140.8 | 136 | 4398735 |
| 1733506200 | 135 | -3 | -2.17 | 137.19999 | 137.19999 | 135 | 1450543 |
| 1733419800 | 138 | -1.2 | -0.86 | 138.8 | 139.19999 | 138 | 5595445 |
| 1733333400 | 139.19999 | -0.2 | -0.14 | 138 | 139.6 | 138 | 4232857 |
| 1733247000 | 139.4 | -0.8 | -0.57 | 140 | 141.4 | 138.8 | 6146698 |
| 1733160600 | 140.19999 | -1 | -0.71 | 140 | 140.19999 | 137 | 4034468 |
| 1732901400 | 141.19999 | 0.2 | 0.14 | 141.19999 | 141.4 | 140.4 | 1510166 |
| 1732815000 | 141 | 0.6 | 0.43 | 140 | 142 | 140 | 1090565 |
| 1732728600 | 140.4 | 0.4 | 0.29 | 140.19999 | 141.19999 | 140 | 1580548 |
| 1732642200 | 140 | 1 | 0.72 | 137 | 140 | 137 | 726379 |
| 1732555800 | 139 | 2.6 | 1.91 | 136.8 | 139.4 | 136.6 | 1697845 |
| 1732296600 | 136.4 | 2 | 1.49 | 134 | 136.6 | 134 | 1870134 |
| 1732210200 | 134.4 | 2.6 | 1.97 | 132 | 134.4 | 132 | 4105428 |
| 1732123800 | 131.8 | 1 | 0.76 | 131.4 | 132.8 | 131.19999 | 1502778 |
| 1732037400 | 130.8 | -0.2 | -0.15 | 131.19999 | 131.4 | 129.4 | 1409790 |
| 1731951000 | 131 | -1 | -0.76 | 132 | 132 | 130.19999 | 831327 |
| 1731691800 | 132 | -3.8 | -2.80 | 134.6 | 134.6 | 132 | 1795958 |
| 1731605400 | 135.8 | -2.8 | -2.02 | 137.8 | 137.8 | 135.8 | 1174908 |
| 1731519000 | 138.6 | -1 | -0.72 | 139.8 | 140.19999 | 138 | 773013 |
| 1731432600 | 139.6 | -1.4 | -0.99 | 140 | 140.6 | 139.19999 | 976612 |
| 1731346200 | 141 | 0.2 | 0.14 | 140.4 | 141.19999 | 140 | 2075805 |
| 1731087000 | 140.8 | -3 | -2.09 | 142.19999 | 143.6 | 140.4 | 668534 |
| 1731000600 | 143.8 | 1 | 0.70 | 144.6 | 144.8 | 143.6 | 1707289 |
| 1730914200 | 142.8 | 1.6 | 1.13 | 142.4 | 146.19999 | 142.4 | 1879545 |
| 1730827800 | 141.19999 | -0.4 | -0.28 | 141.8 | 142.4 | 140.6 | 765276 |
| 1730741400 | 141.6 | -0.4 | -0.28 | 140.6 | 142.19999 | 140.6 | 489901 |
| 1730482200 | 142 | 0 | 0.00 | 142 | 142 | 140.8 | 581491 |
| 1730395800 | 142 | 0.2 | 0.14 | 140.8 | 142 | 140.8 | 556592 |
| 1730309400 | 141.8 | 0.4 | 0.28 | 141.4 | 142.6 | 141.19999 | 1096317 |
| 1730223000 | 141.4 | -1.4 | -0.98 | 142.4 | 142.4 | 141.19999 | 945211 |
| 1730136600 | 142.8 | 0 | 0.00 | 142 | 143.4 | 141.4 | 2260954 |
| 1729873800 | 142.8 | -1 | -0.70 | 142.6 | 143 | 141.8 | 1037096 |
| 1729787400 | 143.8 | 1 | 0.70 | 142.8 | 144 | 142.19999 | 1241885 |
| 1729701000 | 142.8 | -0.8 | -0.56 | 144.19999 | 144.19999 | 142.8 | 1208439 |
| 1729614600 | 143.6 | -0.8 | -0.55 | 145.6 | 145.6 | 143.4 | 2159089 |
| 1729528200 | 144.4 | -1.2 | -0.82 | 145.8 | 146.6 | 144.4 | 849437 |
| 1729269000 | 145.6 | -1.4 | -0.95 | 146.6 | 146.6 | 145.19999 | 2454164 |
| 1729182600 | 147 | -0.4 | -0.27 | 147.4 | 148.19999 | 146.8 | 1676335 |
| 1729096200 | 147.4 | 0.4 | 0.27 | 148.6 | 148.6 | 146.6 | 659437 |
| 1729009800 | 147 | -2 | -1.34 | 149 | 149 | 146.8 | 1701715 |
| 1728923400 | 149 | 1.8 | 1.22 | 147 | 149.19999 | 147 | 4273665 |
| 1728664200 | 147.19999 | 1.2 | 0.82 | 145.8 | 147.19999 | 145.4 | 469786 |
| 1728577800 | 146 | -1.2 | -0.82 | 146.4 | 148.4 | 145.8 | 1628362 |
| 1728491400 | 147.19999 | -0.2 | -0.14 | 145.8 | 148 | 145.8 | 2022365 |
| 1728405000 | 147.4 | 0.2 | 0.14 | 146 | 147.6 | 146 | 1313681 |
| 1728318600 | 147.19999 | 1.2 | 0.82 | 145 | 147.6 | 145 | 1788506 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
