News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.65 | 6.4364640884 | 181 | 195.35 | 174.85 | 58103 | 185.07686892 | DE |
| 4 | 9.7 | 5.30199508062 | 182.95 | 195.35 | 163.1 | 59757 | 177.60574754 | DE |
| 12 | 10 | 5.47495209417 | 182.65 | 214.8 | 163.1 | 69646 | 184.269713 | DE |
| 26 | 2.55 | 1.34139926355 | 190.1 | 214.8 | 139.1 | 79920 | 173.19856721 | DE |
| 52 | -16.45 | -7.86704925873 | 209.1 | 281 | 139.1 | 76905 | 199.72783354 | DE |
| 156 | -284.35 | -59.6121593291 | 477 | 496.9 | 139.1 | 60662 | 255.76580032 | DE |
| 260 | 49.05 | 34.1573816156 | 143.6 | 551 | 133.9 | 61101 | 271.2784132 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 192.75 | 0.9 | 0.47 | 190.2 | 194.8 | 189.3 | 49171 |
| 1733851800 | 191.85 | 7.5 | 4.07 | 184.4 | 194.8 | 184.4 | 75706 |
| 1733765400 | 184.35 | 4.55 | 2.53 | 179.65 | 184.4 | 178.1 | 62153 |
| 1733506200 | 179.8 | 4.55 | 2.60 | 175 | 180.2 | 175 | 37815 |
| 1733419800 | 175.25 | -5.6 | -3.10 | 181 | 182.9 | 174.85 | 65671 |
| 1733333400 | 180.85 | 2.8 | 1.57 | 178.55 | 181.3 | 178.15 | 44872 |
| 1733247000 | 178.05 | -2.75 | -1.52 | 181.25 | 181.3 | 175.15 | 59344 |
| 1733160600 | 180.8 | 0.45 | 0.25 | 178.45 | 182.55 | 178.45 | 42457 |
| 1732901400 | 180.35 | -0.75 | -0.41 | 180.4 | 181.55 | 178.7 | 43163 |
| 1732815000 | 181.1 | 1.1 | 0.61 | 180.5 | 182.95 | 180.5 | 39510 |
| 1732728600 | 180 | 0.9 | 0.50 | 178.75 | 181.4 | 178.55 | 48325 |
| 1732642200 | 179.1 | 0.7 | 0.39 | 176.95 | 179.85 | 175.4 | 53992 |
| 1732555800 | 178.4 | 3.4 | 1.94 | 176.1 | 179.9 | 175.5 | 91444 |
| 1732296600 | 175 | 6.4 | 3.80 | 169.6 | 177.1 | 169.6 | 62661 |
| 1732210200 | 168.6 | 0.55 | 0.33 | 166.4 | 168.6 | 164.75 | 68661 |
| 1732123800 | 168.05 | 0.2 | 0.12 | 169.3 | 169.5 | 166.25 | 71430 |
| 1732037400 | 167.85 | 0.55 | 0.33 | 169.5 | 170.3 | 163.1 | 65494 |
| 1731951000 | 167.3 | -3.95 | -2.31 | 171.7 | 173.2 | 167.3 | 59634 |
| 1731691800 | 171.25 | -12.3 | -6.70 | 179.95 | 180.3 | 171.25 | 97487 |
| 1731605400 | 183.55 | 1.05 | 0.58 | 182.95 | 186.6 | 180.5 | 56147 |
| 1731519000 | 182.5 | -3.1 | -1.67 | 184.5 | 185.8 | 180.65 | 65849 |
| 1731432600 | 185.6 | 2.3 | 1.25 | 180.6 | 194.25 | 177.55 | 85006 |
| 1731346200 | 183.3 | 1.6 | 0.88 | 184.5 | 185.45 | 182.85 | 25796 |
| 1731087000 | 181.7 | -2.7 | -1.46 | 184.75 | 186.95 | 181.55 | 52772 |
| 1731000600 | 184.4 | 2.45 | 1.35 | 181.85 | 188.7 | 181.85 | 52627 |
| 1730914200 | 181.95 | -7.05 | -3.73 | 190.5 | 193.15 | 181.35 | 57210 |
| 1730827800 | 189 | -1.4 | -0.74 | 190.05 | 191.05 | 185.85 | 43291 |
| 1730741400 | 190.4 | -1.6 | -0.83 | 191.15 | 194 | 190.4 | 37781 |
| 1730482200 | 192 | 8.7 | 4.75 | 183.3 | 193.7 | 180.8 | 71137 |
| 1730395800 | 183.3 | -0.7 | -0.38 | 182.6 | 185 | 181.2 | 91363 |
| 1730309400 | 184 | -2.05 | -1.10 | 185 | 185.75 | 181.9 | 73441 |
| 1730223000 | 186.05 | -4.7 | -2.46 | 191.25 | 191.3 | 185.85 | 62062 |
| 1730136600 | 190.75 | 1.95 | 1.03 | 189.75 | 192.2 | 189 | 90973 |
| 1729873800 | 188.8 | -3.6 | -1.87 | 191.3 | 193.35 | 187.6 | 56477 |
| 1729787400 | 192.4 | -3.6 | -1.84 | 196.85 | 197.05 | 191.85 | 56214 |
| 1729701000 | 196 | -2.55 | -1.28 | 197.45 | 199.05 | 193.65 | 62631 |
| 1729614600 | 198.55 | -0.35 | -0.18 | 197.9 | 206.4 | 194.35 | 86123 |
| 1729528200 | 198.9 | -13 | -6.13 | 211.8 | 214 | 198.9 | 71240 |
| 1729269000 | 211.9 | 3.9 | 1.88 | 207.9 | 214.8 | 204.8 | 118695 |
| 1729182600 | 208 | 31.25 | 17.68 | 200 | 209.5 | 195.95 | 180711 |
| 1729096200 | 176.75 | -8.2 | -4.43 | 180.85 | 182.5 | 173.7 | 167387 |
| 1729009800 | 184.95 | -6.55 | -3.42 | 192 | 193.85 | 183.65 | 105156 |
| 1728923400 | 191.5 | 3.3 | 1.75 | 188.45 | 192.55 | 187.5 | 47732 |
| 1728664200 | 188.2 | 3.1 | 1.67 | 184.7 | 189.05 | 184 | 56543 |
| 1728577800 | 185.1 | 2.55 | 1.40 | 182.55 | 185.1 | 180.95 | 69243 |
| 1728491400 | 182.55 | 0.05 | 0.03 | 183.3 | 185.8 | 181.85 | 55357 |
| 1728405000 | 182.5 | 0.65 | 0.36 | 179.55 | 182.5 | 176.6 | 53683 |
| 1728318600 | 181.85 | 0 | 0.00 | 182 | 184.2 | 181.05 | 38442 |
| 1728059400 | 181.85 | 2.15 | 1.20 | 180 | 186.35 | 178.3 | 47002 |
| 1727973000 | 179.7 | -2.2 | -1.21 | 182.3 | 185.5 | 178.35 | 65236 |
| 1727886600 | 181.9 | -2.55 | -1.38 | 185.2 | 185.95 | 181 | 57605 |
| 1727800200 | 184.45 | -3.3 | -1.76 | 189.4 | 192 | 183.5 | 61375 |
| 1727713800 | 187.75 | -4.05 | -2.11 | 190.5 | 194.1 | 187.75 | 92384 |
| 1727454600 | 191.8 | 7.85 | 4.27 | 186.1 | 191.8 | 184.7 | 80715 |
| 1727368200 | 183.95 | 13.6 | 7.98 | 171.5 | 184.95 | 170.4 | 118794 |
| 1727281800 | 170.35 | -1.65 | -0.96 | 171.1 | 173 | 169.9 | 64190 |
| 1727195400 | 172 | -0.4 | -0.23 | 174.25 | 175 | 171.4 | 49035 |
| 1727109000 | 172.4 | 0.9 | 0.52 | 171 | 173.8 | 170.65 | 57679 |
| 1726849800 | 171.5 | -9.8 | -5.41 | 180.4 | 180.4 | 169.75 | 133819 |
| 1726763400 | 181.3 | 1.65 | 0.92 | 182.65 | 188.25 | 179.85 | 117070 |
| 1726677000 | 179.65 | -1.85 | -1.02 | 181 | 188 | 171.3 | 106755 |
| 1726590600 | 181.5 | -0.9 | -0.49 | 182.3 | 186.55 | 180.8 | 61245 |
| 1726504200 | 182.4 | -2.4 | -1.30 | 183.6 | 184.8 | 180.9 | 54308 |
| 1726245000 | 184.8 | -2.2 | -1.18 | 187.45 | 189.1 | 184.3 | 75017 |
| 1726158600 | 187 | -2.75 | -1.45 | 192 | 193.3 | 184.9 | 62408 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
