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 | 14 | 10.9375 | 128 | 147.8 | 123.2 | 886411 | 141.30805904 | DE |
| 4 | 1 | 0.709219858156 | 141 | 147.8 | 123.2 | 511573 | 135.58711019 | DE |
| 12 | -4 | -2.7397260274 | 146 | 155 | 123.2 | 420879 | 139.81736567 | DE |
| 26 | 1.6 | 1.1396011396 | 140.4 | 178 | 123.2 | 572993 | 153.15455757 | DE |
| 52 | -84 | -37.1681415929 | 226 | 238.5 | 123.2 | 531630 | 165.98443436 | DE |
| 156 | -53.4 | -27.3285568066 | 195.4 | 300 | 123.2 | 423787 | 192.77826055 | DE |
| 260 | -86 | -37.7192982456 | 228 | 446 | 123.2 | 347908 | 225.23040176 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743611400 | 142 | -5 | -3.40 | 145 | 147 | 139.4 | 1139971 |
| 1743525000 | 147 | 3.4 | 2.37 | 142.6 | 147.8 | 140.6 | 636773 |
| 1743438600 | 143.6 | -2.8 | -1.91 | 144.6 | 146.19999 | 138.4 | 800906 |
| 1743183000 | 146.4 | 12 | 8.93 | 130.8 | 147.6 | 130.8 | 1435145 |
| 1743096600 | 134.4 | 7.2 | 5.66 | 126 | 136.19999 | 123.2 | 1281933 |
| 1743010200 | 127.2 | -0.4 | -0.31 | 128 | 128.19999 | 126.6 | 277296 |
| 1742923800 | 127.6 | -3.4 | -2.60 | 129.8 | 131 | 127.6 | 283481 |
| 1742837400 | 131 | 1.8 | 1.39 | 129 | 131.4 | 128.19999 | 186057 |
| 1742578200 | 129.19999 | -2.2 | -1.67 | 131 | 131 | 128.8 | 623758 |
| 1742491800 | 131.4 | -0.6 | -0.45 | 134 | 134.8 | 129 | 678320 |
| 1742405400 | 132 | -2 | -1.49 | 134 | 134.19999 | 131.4 | 106123 |
| 1742319000 | 134 | 4 | 3.08 | 135 | 135 | 130 | 292800 |
| 1742232600 | 130 | 0 | 0.00 | 133.8 | 133.8 | 127.8 | 395183 |
| 1741973400 | 130 | 2.8 | 2.20 | 129 | 131.19999 | 127.6 | 170575 |
| 1741887000 | 127.2 | 0.2 | 0.16 | 130 | 130 | 125.8 | 253936 |
| 1741800600 | 127 | 1.2 | 0.95 | 131.19999 | 131.19999 | 124.8 | 258290 |
| 1741714200 | 125.8 | -5.2 | -3.97 | 129.19999 | 130.4 | 124.6 | 716636 |
| 1741627800 | 131 | -5.2 | -3.82 | 137 | 137 | 129.4 | 345078 |
| 1741368600 | 136.19999 | 1.4 | 1.04 | 140 | 140 | 131.8 | 361676 |
| 1741282200 | 134.8 | -5.2 | -3.71 | 140.4 | 140.8 | 133.6 | 703856 |
| 1741195800 | 140 | 1 | 0.72 | 141 | 141.4 | 137.4 | 423636 |
| 1741109400 | 139 | -3 | -2.11 | 141 | 141 | 137 | 574273 |
| 1741023000 | 142 | -2.2 | -1.53 | 145.8 | 146 | 142 | 141849 |
| 1740763800 | 144.19999 | -0.6 | -0.41 | 146 | 146 | 143.19999 | 517118 |
| 1740677400 | 144.8 | 1.8 | 1.26 | 143.19999 | 146.19999 | 142.4 | 426452 |
| 1740591000 | 143 | 2.8 | 2.00 | 140.4 | 143 | 140.4 | 205632 |
| 1740504600 | 140.19999 | -1.2 | -0.85 | 141.4 | 141.8 | 140 | 352436 |
| 1740418200 | 141.4 | -0.6 | -0.42 | 142 | 142.4 | 140 | 563871 |
| 1740159000 | 142 | -4 | -2.74 | 147.8 | 147.8 | 142 | 469388 |
| 1740072600 | 146 | 0 | 0.00 | 143.8 | 146.4 | 143.4 | 228831 |
| 1739986200 | 146 | -0.4 | -0.27 | 147.8 | 147.8 | 144 | 319329 |
| 1739899800 | 146.4 | 0.4 | 0.27 | 149 | 149 | 145.8 | 134624 |
| 1739813400 | 146 | 0 | 0.00 | 146 | 146 | 143 | 101944 |
| 1739554200 | 146 | -1 | -0.68 | 146.6 | 147.8 | 144.19999 | 204937 |
| 1739467800 | 147 | 2.4 | 1.66 | 144.6 | 147.8 | 144.6 | 143443 |
| 1739381400 | 144.6 | 0.6 | 0.42 | 144 | 146.4 | 144 | 176790 |
| 1739295000 | 144 | -1.4 | -0.96 | 147 | 147 | 140.8 | 478506 |
| 1739208600 | 145.4 | 1 | 0.69 | 149.8 | 149.8 | 143.19999 | 256425 |
| 1738949400 | 144.4 | -2.8 | -1.90 | 147.4 | 148 | 143.4 | 299918 |
| 1738863000 | 147.19999 | -0.8 | -0.54 | 145 | 149.8 | 145 | 373492 |
| 1738776600 | 148 | 0.8 | 0.54 | 147 | 149.19999 | 145 | 184713 |
| 1738690200 | 147.19999 | -3 | -2.00 | 155 | 155 | 147.19999 | 153716 |
| 1738603800 | 150.19999 | 0.4 | 0.27 | 148 | 151 | 146.4 | 257621 |
| 1738344600 | 149.8 | 1.2 | 0.81 | 141.19999 | 150 | 141.19999 | 166887 |
| 1738258200 | 148.6 | 3.2 | 2.20 | 144 | 149.19999 | 144 | 171381 |
| 1738171800 | 145.4 | -0.6 | -0.41 | 146.6 | 149.8 | 145.4 | 252519 |
| 1738085400 | 146 | 2.4 | 1.67 | 142.4 | 147 | 142.4 | 279007 |
| 1737999000 | 143.6 | 3.6 | 2.57 | 141.8 | 146.6 | 139.19999 | 773833 |
| 1737739800 | 140 | 3.6 | 2.64 | 132.8 | 140 | 132.8 | 276323 |
| 1737653400 | 136.4 | -1.6 | -1.16 | 138 | 138.4 | 134.8 | 325557 |
| 1737567000 | 138 | -0.4 | -0.29 | 140 | 140 | 137 | 478781 |
| 1737480600 | 138.4 | -1.2 | -0.86 | 137 | 139.8 | 137 | 302954 |
| 1737394200 | 139.6 | -2.4 | -1.69 | 140.19999 | 141.8 | 139.4 | 282093 |
| 1737135000 | 142 | -2.6 | -1.80 | 147 | 147 | 141.6 | 324317 |
| 1737048600 | 144.6 | 0 | 0.00 | 146 | 146 | 143.6 | 186708 |
| 1736962200 | 144.6 | 3.8 | 2.70 | 143.19999 | 146 | 142 | 535672 |
| 1736875800 | 140.8 | 1.4 | 1.00 | 136 | 144 | 136 | 471929 |
| 1736789400 | 139.4 | -0.6 | -0.43 | 138.6 | 141.4 | 138.4 | 589715 |
| 1736530200 | 140 | -3 | -2.10 | 144.4 | 146 | 139.4 | 886955 |
| 1736443800 | 143 | 3 | 2.14 | 140.8 | 153 | 138 | 1221521 |
| 1736357400 | 140 | -6.4 | -4.37 | 146 | 146.4 | 139 | 929828 |
| 1736271000 | 146.4 | -4.2 | -2.79 | 153 | 153.6 | 146.4 | 520595 |
| 1736184600 | 150.6 | -0.6 | -0.40 | 151.19999 | 153.19999 | 150.19999 | 298539 |
| 1735925400 | 151.19999 | -3.4 | -2.20 | 153.8 | 153.8 | 150.6 | 133066 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
