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 | 4.69314079422 | 110.8 | 129.8 | 110.2 | 365166 | 124.26338936 | DE |
| 4 | 5.6 | 5.07246376812 | 110.4 | 129.8 | 106.4 | 226858 | 115.84860015 | DE |
| 12 | 15.2 | 15.0793650794 | 100.8 | 151 | 100.8 | 361284 | 120.34310716 | DE |
| 26 | -23.2 | -16.6666666667 | 139.2 | 151 | 96.6 | 306965 | 115.31163322 | DE |
| 52 | -9 | -7.2 | 125 | 160.8 | 96.6 | 359244 | 120.26809301 | DE |
| 156 | -147 | -55.8935361217 | 263 | 325 | 71.1 | 434598 | 149.49166415 | DE |
| 260 | -623.2 | -84.3073593074 | 739.2 | 816.75 | 71.1 | 1574964 | 281.61189922 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733506200 | 116 | -7.2 | -5.84 | 120.6 | 121.8 | 115.2 | 312710 |
| 1733419800 | 123.2 | -2 | -1.60 | 124.8 | 124.8 | 119.8 | 172418 |
| 1733333400 | 125.2 | -3.8 | -2.95 | 128 | 129.8 | 122.6 | 509552 |
| 1733247000 | 129 | 8.2 | 6.79 | 119.6 | 129 | 119.6 | 612851 |
| 1733160600 | 120.8 | 7 | 6.15 | 111.2 | 120.8 | 111.2 | 337059 |
| 1732901400 | 113.8 | 3 | 2.71 | 110.8 | 113.8 | 110.2 | 193950 |
| 1732815000 | 110.8 | 1.6 | 1.47 | 110.8 | 111 | 109.4 | 94184 |
| 1732728600 | 109.2 | 0.6 | 0.55 | 109 | 110 | 106.4 | 203221 |
| 1732642200 | 108.6 | -3.2 | -2.86 | 111.6 | 112 | 107.8 | 158010 |
| 1732555800 | 111.8 | 2.4 | 2.19 | 111.2 | 112.6 | 110.2 | 143948 |
| 1732296600 | 109.4 | -0.6 | -0.55 | 113.4 | 113.4 | 109.4 | 105433 |
| 1732210200 | 110 | 0 | 0.00 | 112 | 112 | 110 | 101093 |
| 1732123800 | 110 | -1 | -0.90 | 114 | 114 | 109.4 | 238447 |
| 1732037400 | 111 | 0.2 | 0.18 | 112.4 | 112.4 | 110 | 150047 |
| 1731951000 | 110.8 | 0.8 | 0.73 | 110.4 | 110.8 | 110 | 128480 |
| 1731691800 | 110 | -1.6 | -1.43 | 109.4 | 113.6 | 109.4 | 225997 |
| 1731605400 | 111.6 | 4.6 | 4.30 | 108.6 | 111.6 | 108.6 | 225453 |
| 1731519000 | 107 | -2.4 | -2.19 | 108.2 | 110.2 | 106.8 | 141144 |
| 1731432600 | 109.4 | -0.8 | -0.73 | 110 | 111.2 | 108 | 178515 |
| 1731346200 | 110.2 | -1.8 | -1.61 | 109.8 | 113.6 | 108 | 395357 |
| 1731087000 | 112 | 2 | 1.82 | 110.4 | 114 | 110.4 | 221996 |
| 1731000600 | 110 | -3.4 | -3.00 | 111.2 | 116.4 | 110 | 166248 |
| 1730914200 | 113.4 | -2.4 | -2.07 | 114.2 | 118.2 | 112.6 | 368717 |
| 1730827800 | 115.8 | 2.8 | 2.48 | 111 | 115.8 | 111 | 189028 |
| 1730741400 | 113 | -0.2 | -0.18 | 111.2 | 115.6 | 111.2 | 80499 |
| 1730482200 | 113.2 | 0.8 | 0.71 | 111 | 115 | 111 | 141558 |
| 1730395800 | 112.4 | -3 | -2.60 | 113 | 115.2 | 112.4 | 124543 |
| 1730309400 | 115.4 | 4.2 | 3.78 | 114.4 | 117.2 | 111 | 180038 |
| 1730223000 | 111.2 | -6 | -5.12 | 113.8 | 116 | 111.2 | 215697 |
| 1730136600 | 117.2 | 1.8 | 1.56 | 116.6 | 117.4 | 113.6 | 516090 |
| 1729873800 | 115.4 | -4 | -3.35 | 116 | 119.4 | 115.4 | 167160 |
| 1729787400 | 119.4 | -0.8 | -0.67 | 123.8 | 123.8 | 118.2 | 287025 |
| 1729701000 | 120.2 | 0.6 | 0.50 | 118 | 120.2 | 117.4 | 482148 |
| 1729614600 | 119.6 | -8.4 | -6.56 | 130 | 130 | 119.6 | 457878 |
| 1729528200 | 128 | 0 | 0.00 | 128.19999 | 128.8 | 126.8 | 181250 |
| 1729269000 | 128 | -0.6 | -0.47 | 128.4 | 130 | 128 | 186616 |
| 1729182600 | 128.6 | -3.4 | -2.58 | 129.8 | 130.8 | 127.8 | 631326 |
| 1729096200 | 132 | -4 | -2.94 | 139.6 | 139.6 | 131.6 | 389700 |
| 1729009800 | 136 | -3.8 | -2.72 | 138 | 140.19999 | 135.6 | 452420 |
| 1728923400 | 139.8 | 3.4 | 2.49 | 136.4 | 141 | 136.19999 | 403791 |
| 1728664200 | 136.4 | 11.4 | 9.12 | 142.6 | 151 | 135 | 2472057 |
| 1728577800 | 125 | -1 | -0.79 | 125.8 | 128.6 | 123.2 | 354872 |
| 1728491400 | 126 | 3.4 | 2.77 | 124.2 | 126 | 124 | 191571 |
| 1728405000 | 122.6 | -4.4 | -3.46 | 130 | 130 | 121.2 | 571851 |
| 1728318600 | 127 | 1 | 0.79 | 125 | 129.6 | 123.8 | 422059 |
| 1728059400 | 126 | 6.6 | 5.53 | 116.6 | 126 | 116.6 | 483487 |
| 1727973000 | 119.4 | -3.4 | -2.77 | 122.6 | 124.2 | 117.2 | 498599 |
| 1727886600 | 122.8 | 10.2 | 9.06 | 118 | 129 | 117 | 2550794 |
| 1727800200 | 112.6 | 1.2 | 1.08 | 113 | 114.8 | 105 | 541416 |
| 1727713800 | 111.4 | 0.6 | 0.54 | 110 | 112.8 | 108.6 | 285922 |
| 1727454600 | 110.8 | -0.2 | -0.18 | 108.4 | 115 | 108.4 | 436901 |
| 1727368200 | 111 | 6.8 | 6.53 | 101.8 | 114 | 101.8 | 801145 |
| 1727281800 | 104.2 | -2.6 | -2.43 | 106.6 | 106.6 | 103.2 | 118332 |
| 1727195400 | 106.8 | 2.2 | 2.10 | 107 | 108 | 106 | 103961 |
| 1727109000 | 104.6 | -0.2 | -0.19 | 103.8 | 105.6 | 102.6 | 91859 |
| 1726849800 | 104.8 | -2.8 | -2.60 | 108 | 108 | 104 | 313903 |
| 1726763400 | 107.6 | 2.2 | 2.09 | 108 | 108 | 105.4 | 146663 |
| 1726677000 | 105.4 | 0.4 | 0.38 | 106.6 | 106.8 | 104.4 | 185707 |
| 1726590600 | 105 | 2.6 | 2.54 | 103.2 | 105 | 102 | 90021 |
| 1726504200 | 102.4 | -2.6 | -2.48 | 105 | 105 | 102 | 193504 |
| 1726245000 | 105 | 1.8 | 1.74 | 100.8 | 105.8 | 100.8 | 223673 |
| 1726158600 | 103.2 | 2 | 1.98 | 103.6 | 105.4 | 102 | 202567 |
| 1726072200 | 101.2 | -1.6 | -1.56 | 102.6 | 104 | 101.2 | 103138 |
| 1725985800 | 102.8 | -2.6 | -2.47 | 103 | 105.4 | 102 | 134689 |
| 1725899400 | 105.4 | 5.9 | 5.93 | 97 | 105.8 | 97 | 332037 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
