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 | -2.77777777778 | 144 | 145.2 | 140 | 99878 | 141.72877965 | DE |
| 4 | 6 | 4.4776119403 | 134 | 145.2 | 130 | 135318 | 137.97890276 | DE |
| 12 | 4.8 | 3.55029585799 | 135.2 | 147 | 130 | 200799 | 139.78201327 | DE |
| 26 | 15 | 12 | 125 | 147 | 108.8 | 257822 | 135.04450744 | DE |
| 52 | 15 | 12 | 125 | 147 | 95 | 240311 | 125.60470097 | DE |
| 156 | -86.5 | -38.1898454746 | 226.5 | 228.5 | 95 | 332864 | 133.91041029 | DE |
| 260 | -133 | -48.7179487179 | 273 | 318.5 | 95 | 307122 | 162.50334096 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 145 | 4 | 2.84 | 141 | 145 | 141 | 15214 |
| 1740072600 | 141 | 0 | 0.00 | 141.19999 | 143 | 141 | 132962 |
| 1739986200 | 141 | -2 | -1.40 | 140.19999 | 141 | 140 | 219983 |
| 1739899800 | 143 | -1 | -0.69 | 144 | 145.19999 | 143 | 90606 |
| 1739813400 | 144 | 5 | 3.60 | 144 | 144 | 144 | 40626 |
| 1739554200 | 139 | -3 | -2.11 | 139.19999 | 142.6 | 139 | 85384 |
| 1739467800 | 142 | 3 | 2.16 | 139 | 142 | 137.4 | 648383 |
| 1739381400 | 139 | 2.4 | 1.76 | 139 | 139 | 139 | 18026 |
| 1739295000 | 136.6 | -0.8 | -0.58 | 137 | 137 | 136.6 | 19824 |
| 1739208600 | 137.4 | -0.8 | -0.58 | 138.19999 | 138.19999 | 137.19999 | 49126 |
| 1738949400 | 138.19999 | 1.2 | 0.88 | 137 | 140 | 137 | 118621 |
| 1738863000 | 137 | 4 | 3.01 | 136 | 137 | 135 | 168200 |
| 1738776600 | 133 | -0.4 | -0.30 | 130.19999 | 136.8 | 130 | 30101 |
| 1738690200 | 133.4 | -0.6 | -0.45 | 134 | 134 | 133.4 | 124743 |
| 1738603800 | 134 | -0.2 | -0.15 | 130.19999 | 134 | 130 | 29122 |
| 1738344600 | 134.19999 | 0.6 | 0.45 | 134.19999 | 134.19999 | 131 | 103078 |
| 1738258200 | 133.6 | 2.6 | 1.98 | 131 | 134.4 | 131 | 325202 |
| 1738171800 | 131 | -6 | -4.38 | 137 | 137 | 131 | 115715 |
| 1738085400 | 137 | 2.4 | 1.78 | 140 | 140 | 134.4 | 134099 |
| 1737999000 | 134.6 | 0.6 | 0.45 | 134 | 136 | 133.6 | 237339 |
| 1737739800 | 134 | -3.8 | -2.76 | 138 | 138.8 | 131 | 219767 |
| 1737653400 | 137.8 | -4.2 | -2.96 | 142 | 142 | 137.8 | 30758 |
| 1737567000 | 142 | -3 | -2.07 | 145 | 145 | 139.8 | 180181 |
| 1737480600 | 145 | 0 | 0.00 | 147 | 147 | 142 | 801882 |
| 1737394200 | 145 | 0 | 0.00 | 138.19999 | 145 | 138.19999 | 105608 |
| 1737135000 | 145 | 7 | 5.07 | 138.19999 | 145 | 134 | 866687 |
| 1737048600 | 138 | 4.4 | 3.29 | 132 | 138 | 131 | 61631 |
| 1736962200 | 133.6 | -1.6 | -1.18 | 131.19999 | 133.6 | 131 | 63358 |
| 1736875800 | 135.19999 | 4.2 | 3.21 | 131.19999 | 135.19999 | 131 | 10260 |
| 1736789400 | 131 | -1.4 | -1.06 | 138 | 138 | 131 | 240880 |
| 1736530200 | 132.4 | -2 | -1.49 | 131 | 134.8 | 131 | 10950 |
| 1736443800 | 134.4 | -0.6 | -0.44 | 133.19999 | 135 | 131 | 86880 |
| 1736357400 | 135 | -1 | -0.74 | 140 | 140 | 135 | 14289 |
| 1736271000 | 136 | -4 | -2.86 | 136 | 136 | 136 | 1049281 |
| 1736184600 | 140 | -1.6 | -1.13 | 140.19999 | 140.4 | 140 | 1093103 |
| 1735925400 | 141.6 | 0.8 | 0.57 | 141 | 142 | 140 | 29692 |
| 1735839000 | 140.8 | 0.8 | 0.57 | 140.19999 | 140.8 | 140.19999 | 1508902 |
| 1735666200 | 140 | -1.6 | -1.13 | 142.8 | 142.8 | 140 | 18078 |
| 1735579800 | 141.6 | -1.8 | -1.26 | 143 | 143 | 140.19999 | 12300 |
| 1735320600 | 143.4 | -0.6 | -0.42 | 145 | 145 | 141.19999 | 20635 |
| 1735061400 | 144 | 0.2 | 0.14 | 144 | 144 | 143.8 | 21227 |
| 1734975000 | 143.8 | 2.4 | 1.70 | 140.8 | 143.8 | 140.8 | 39433 |
| 1734715800 | 141.4 | 2.4 | 1.73 | 138.19999 | 142.19999 | 138.19999 | 509605 |
| 1734629400 | 139 | -2 | -1.42 | 141 | 142.6 | 138 | 1034200 |
| 1734543000 | 141 | 0 | 0.00 | 141 | 142.8 | 141 | 217810 |
| 1734456600 | 141 | -3 | -2.08 | 141.19999 | 143.8 | 141 | 63520 |
| 1734370200 | 144 | 0 | 0.00 | 141.19999 | 144 | 140 | 35142 |
| 1734111000 | 144 | 0 | 0.00 | 140.6 | 144 | 140.6 | 19712 |
| 1734024600 | 144 | 0.2 | 0.14 | 140 | 144 | 140 | 131883 |
| 1733938200 | 143.8 | -1.2 | -0.83 | 144 | 144 | 140.19999 | 23935 |
| 1733851800 | 145 | 1.6 | 1.12 | 143.8 | 145 | 142.19999 | 53189 |
| 1733765400 | 143.4 | 3.4 | 2.43 | 143.8 | 143.8 | 141 | 14280 |
| 1733506200 | 140 | -4 | -2.78 | 142 | 142 | 140 | 18375 |
| 1733419800 | 144 | 6.8 | 4.96 | 138 | 144 | 138 | 19293 |
| 1733333400 | 137.19999 | -2.8 | -2.00 | 139.6 | 139.8 | 137.19999 | 19742 |
| 1733247000 | 140 | 0 | 0.00 | 144 | 144 | 139.8 | 72733 |
| 1733160600 | 140 | 1 | 0.72 | 135.19999 | 140 | 135.19999 | 19980 |
| 1732901400 | 139 | 1.6 | 1.16 | 138.8 | 139 | 138.6 | 59610 |
| 1732815000 | 137.4 | 0.4 | 0.29 | 138.8 | 139 | 136 | 419200 |
| 1732728600 | 137 | 2 | 1.48 | 135 | 138.4 | 135 | 895183 |
| 1732642200 | 135 | -4 | -2.88 | 135.19999 | 138.19999 | 135 | 20433 |
| 1732555800 | 139 | 4 | 2.96 | 138.8 | 140 | 136.19999 | 703899 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
