News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.85 | -1.23617436565 | 230.55 | 235.4 | 225.2 | 5831 | 231.31449837 | DE |
| 4 | 1.75 | 0.774507634432 | 225.95 | 245.85 | 223.5 | 6423 | 233.97587659 | DE |
| 12 | -29.9 | -11.6071428571 | 257.6 | 267.39999 | 195.6 | 10754 | 222.30050691 | DE |
| 26 | -24.9 | -9.85748218527 | 252.6 | 294.8 | 195.6 | 9138 | 245.11561487 | DE |
| 52 | 24.5 | 12.0570866142 | 203.2 | 294.8 | 183.9 | 7024 | 234.49488439 | DE |
| 156 | 26 | 12.8904313337 | 201.7 | 294.8 | 119.94 | 4041 | 215.03873466 | DE |
| 260 | 89.9 | 65.2394775036 | 137.8 | 294.8 | 114.2 | 3432 | 206.60966369 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 227.5 | 0.5 | 0.22 | 227.85 | 228.05 | 225.2 | 4027 |
| 1721334360 | 227 | -3.1 | -1.35 | 229.85 | 231.95 | 225.6 | 6750 |
| 1721248020 | 230.1 | -5 | -2.13 | 234.15 | 234.15 | 228.35 | 7312 |
| 1721161560 | 235.1 | 2.7 | 1.16 | 233.05 | 235.4 | 230.05 | 6449 |
| 1721075160 | 232.4 | -0.9 | -0.39 | 233.55 | 234.85 | 231.65 | 3969 |
| 1720815960 | 233.3 | 1.4 | 0.60 | 230.55 | 233.75 | 229.6 | 4675 |
| 1720729560 | 231.9 | -1.45 | -0.62 | 232.4 | 234.1 | 230.5 | 4609 |
| 1720643220 | 233.35 | -0.4 | -0.17 | 232.65 | 235 | 227.45 | 9933 |
| 1720556760 | 233.75 | -4.05 | -1.70 | 237.85 | 239.5 | 232.3 | 4941 |
| 1720470360 | 237.8 | -5 | -2.06 | 241.75 | 242.95 | 237.8 | 4897 |
| 1720211220 | 242.8 | 2.3 | 0.96 | 240.55 | 245.85 | 240.5 | 5413 |
| 1720124820 | 240.5 | -1.05 | -0.43 | 241.7 | 241.95 | 239.5 | 3257 |
| 1720038420 | 241.55 | 2.75 | 1.15 | 238.75 | 242.35 | 237.55 | 5995 |
| 1719952020 | 238.8 | 0 | 0.00 | 238.05 | 239.55 | 236.6 | 4604 |
| 1719865620 | 238.8 | -1.6 | -0.67 | 240.65 | 241 | 236.7 | 5541 |
| 1719606420 | 240.4 | 4.2 | 1.78 | 236.3 | 243.05 | 236.2 | 10173 |
| 1719520020 | 236.2 | 8.3 | 3.64 | 227.25 | 241.25 | 226.5 | 14096 |
| 1719433620 | 227.9 | 2.65 | 1.18 | 225.35 | 227.9 | 225.15 | 6832 |
| 1719347160 | 225.25 | 1.25 | 0.56 | 223.55 | 227.05 | 223.5 | 4239 |
| 1719260820 | 224 | -5.1 | -2.23 | 229.15 | 229.3 | 223.7 | 6627 |
| 1719001620 | 229.1 | 3.25 | 1.44 | 225.95 | 229.35 | 224.65 | 8140 |
| 1718915160 | 225.85 | 10.55 | 4.90 | 215.65 | 227.7 | 215.3 | 16344 |
| 1718828820 | 215.3 | -0.5 | -0.23 | 215.2 | 216.05 | 213.5 | 5828 |
| 1718742360 | 215.8 | 1.2 | 0.56 | 215.8 | 216.25 | 213.55 | 16931 |
| 1718656020 | 214.6 | -1.3 | -0.60 | 217.05 | 217.45 | 212.5 | 8009 |
| 1718396820 | 215.9 | 2.7 | 1.27 | 214.25 | 220.25 | 214 | 7606 |
| 1718310420 | 213.2 | -5.15 | -2.36 | 217.4 | 219.3 | 212.8 | 13876 |
| 1718224020 | 218.35 | -5.75 | -2.57 | 224 | 225.15 | 217.2 | 11622 |
| 1718137620 | 224.1 | -0.25 | -0.11 | 224.55 | 227.3 | 220.75 | 9581 |
| 1718051220 | 224.35 | 0.05 | 0.02 | 225.15 | 226.6 | 223.7 | 9338 |
| 1717792020 | 224.3 | 1.4 | 0.63 | 223.1 | 225.85 | 222.05 | 13314 |
| 1717705620 | 222.9 | 5.7 | 2.62 | 217.45 | 226.8 | 216.25 | 17505 |
| 1717619220 | 217.2 | 1.5 | 0.70 | 217.95 | 218 | 212.75 | 11807 |
| 1717532820 | 215.7 | -1.7 | -0.78 | 216.05 | 221.35 | 213.7 | 22788 |
| 1717446420 | 217.4 | 1.85 | 0.86 | 217 | 221.85 | 211.6 | 32871 |
| 1717187220 | 215.55 | 15 | 7.48 | 200.6 | 215.7 | 199.14 | 81448 |
| 1717100820 | 200.55 | -51.05 | -20.29 | 211.35 | 213.9 | 195.6 | 141358 |
| 1717014420 | 251.6 | 3.4 | 1.37 | 248.45 | 252.05 | 247 | 17540 |
| 1716928020 | 248.2 | -4.3 | -1.70 | 251.9 | 253.3 | 246.1 | 6595 |
| 1716841560 | 252.5 | 2.1 | 0.84 | 253 | 254.5 | 250.65 | 6293 |
| 1716582420 | 250.4 | -6.8 | -2.64 | 254.2 | 254.3 | 247.65 | 8088 |
| 1716496020 | 257.2 | -5 | -1.91 | 263.75 | 264.85 | 256.89999 | 3975 |
| 1716409620 | 262.2 | 0.5 | 0.19 | 261.95 | 264.95 | 261.05 | 1681 |
| 1716323160 | 261.7 | -2.75 | -1.04 | 263.64999 | 264.35 | 261.7 | 2843 |
| 1716236760 | 264.45 | 1.45 | 0.55 | 262.64999 | 264.5 | 262.64999 | 644 |
| 1715977620 | 263 | 1.05 | 0.40 | 262.8 | 264.2 | 261.3 | 3375 |
| 1715891220 | 261.95 | -2.45 | -0.93 | 264.14999 | 267.39999 | 261.95 | 2397 |
| 1715804820 | 264.39999 | 8.5 | 3.32 | 255.45 | 264.39999 | 255 | 3277 |
| 1715718420 | 255.9 | -1.3 | -0.51 | 256.75 | 258.25 | 254.6 | 1427 |
| 1715631960 | 257.2 | 0.65 | 0.25 | 256.64999 | 257.85 | 255.05 | 2155 |
| 1715372820 | 256.55 | 1.85 | 0.73 | 256.64999 | 258.8 | 255.25 | 2227 |
| 1715286420 | 254.7 | -5 | -1.93 | 259.39999 | 259.95 | 251.7 | 888 |
| 1715200020 | 259.7 | 2.25 | 0.87 | 257.55 | 260.3 | 255.9 | 3894 |
| 1715113620 | 257.45 | 1.75 | 0.68 | 256.75 | 258.95 | 254.25 | 2715 |
| 1715027220 | 255.7 | 1.55 | 0.61 | 254.75 | 256.8 | 254 | 2131 |
| 1714768020 | 254.15 | 1.15 | 0.45 | 254.4 | 257.6 | 252.05 | 2789 |
| 1714681560 | 253 | 1.25 | 0.50 | 251 | 254.5 | 250.5 | 2871 |
| 1714508820 | 251.75 | -4.8 | -1.87 | 256.95 | 257.64999 | 251.7 | 1968 |
| 1714422420 | 256.55 | 0.1 | 0.04 | 256.95 | 258.25 | 254.9 | 4021 |
| 1714163220 | 256.45 | 2.2 | 0.87 | 257.6 | 258.89999 | 255.65 | 1988 |
| 1714076820 | 254.25 | -3.8 | -1.47 | 255.25 | 256.14999 | 251.45 | 3325 |
| 1713990420 | 258.05 | -0.05 | -0.02 | 259.89999 | 260.85 | 256.85 | 3792 |
| 1713903960 | 258.1 | 1.4 | 0.55 | 257.75 | 258.25 | 253.8 | 2562 |
| 1713817560 | 256.7 | 2.9 | 1.14 | 255.5 | 265 | 254.05 | 10743 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
