News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6 | 3.73599003736 | 160.6 | 167.4 | 160 | 498475 | 163.8608888 | DE |
| 4 | 5.6 | 3.47826086957 | 161 | 168.8 | 157.4 | 418965 | 163.66760032 | DE |
| 12 | -9 | -5.12528473804 | 175.6 | 191.2 | 157.4 | 711456 | 170.79610698 | DE |
| 26 | -1.4 | -0.833333333333 | 168 | 191.2 | 157.4 | 631545 | 172.05752726 | DE |
| 52 | 4.4 | 2.71270036991 | 162.2 | 191.2 | 130.2 | 648723 | 164.28244513 | DE |
| 156 | -123.9 | -42.6506024096 | 290.5 | 366 | 130.2 | 655577 | 216.78239046 | DE |
| 260 | -246.6 | -59.6805421104 | 413.2 | 459 | 130.2 | 573525 | 249.39521266 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 166.6 | 2 | 1.22 | 165.8 | 167.4 | 164.4 | 313433 |
| 1721925000 | 164.6 | 0.8 | 0.49 | 160.19999 | 165.6 | 160.19999 | 436798 |
| 1721838600 | 163.8 | 0.4 | 0.24 | 165 | 165 | 162.8 | 1719497 |
| 1721752200 | 163.4 | 0.2 | 0.12 | 163.4 | 164.19999 | 162.19999 | 133884 |
| 1721665800 | 163.19999 | 0.2 | 0.12 | 160 | 164.4 | 160 | 88140 |
| 1721406600 | 163 | -0.8 | -0.49 | 160.6 | 163 | 160.6 | 114054 |
| 1721320200 | 163.8 | 1 | 0.61 | 163.6 | 165 | 162.8 | 305268 |
| 1721233800 | 162.8 | -2 | -1.21 | 165 | 165 | 161.4 | 210315 |
| 1721147400 | 164.8 | -0.4 | -0.24 | 165 | 165 | 161.19999 | 496031 |
| 1721061000 | 165.19999 | 0.2 | 0.12 | 167 | 167 | 163.4 | 331169 |
| 1720801800 | 165 | 0 | 0.00 | 166 | 166.4 | 163 | 309912 |
| 1720715400 | 165 | 0.4 | 0.24 | 165 | 166.4 | 163.19999 | 667425 |
| 1720629000 | 164.6 | 5.2 | 3.26 | 160 | 164.6 | 159 | 277427 |
| 1720542600 | 159.4 | -3.8 | -2.33 | 163.4 | 163.4 | 158.4 | 111214 |
| 1720456200 | 163.19999 | -1.2 | -0.73 | 168.8 | 168.8 | 162.4 | 204514 |
| 1720197000 | 164.4 | 1.6 | 0.98 | 161 | 168.8 | 161 | 411707 |
| 1720110600 | 162.8 | -1.4 | -0.85 | 164.6 | 166.6 | 162.6 | 310503 |
| 1720024200 | 164.19999 | 3.4 | 2.11 | 160 | 164.19999 | 160 | 1402997 |
| 1719937800 | 160.8 | 0.4 | 0.25 | 160.19999 | 162.6 | 159.4 | 160262 |
| 1719851400 | 160.4 | 1.6 | 1.01 | 161 | 161.4 | 158.6 | 394236 |
| 1719592200 | 158.8 | -0.8 | -0.50 | 161 | 161.19999 | 157.4 | 293951 |
| 1719505800 | 159.6 | -3 | -1.85 | 160 | 161 | 158.4 | 245020 |
| 1719419400 | 162.6 | -1.4 | -0.85 | 166.8 | 166.8 | 160.8 | 388366 |
| 1719333000 | 164 | -2 | -1.20 | 168.2 | 168.2 | 164 | 1934514 |
| 1719246600 | 166 | 1 | 0.61 | 164 | 168 | 164 | 153082 |
| 1718987400 | 165 | -2.8 | -1.67 | 165.19999 | 167 | 164 | 638169 |
| 1718901000 | 167.8 | 3.2 | 1.94 | 165.8 | 170 | 164.8 | 566315 |
| 1718814600 | 164.6 | -6.4 | -3.74 | 171 | 171.8 | 164.6 | 945253 |
| 1718728200 | 171 | 1 | 0.59 | 173.2 | 173.2 | 170.4 | 786275 |
| 1718641800 | 170 | 0 | 0.00 | 169.6 | 170.8 | 169 | 123100 |
| 1718382600 | 170 | -1.2 | -0.70 | 171.4 | 173 | 168 | 704101 |
| 1718296200 | 171.2 | 2.8 | 1.66 | 164.19999 | 172.8 | 164.19999 | 10422679 |
| 1718209800 | 168.4 | 1 | 0.60 | 167 | 170.4 | 165.4 | 149536 |
| 1718123400 | 167.4 | -0.4 | -0.24 | 169.4 | 171.6 | 167.4 | 185847 |
| 1718037000 | 167.8 | -3.6 | -2.10 | 172 | 173.4 | 167.8 | 462875 |
| 1717777800 | 171.4 | 3.2 | 1.90 | 168.4 | 172 | 167.4 | 747532 |
| 1717691400 | 168.2 | 0 | 0.00 | 164.19999 | 169 | 164.19999 | 246008 |
| 1717605000 | 168.2 | 2 | 1.20 | 164.19999 | 168.6 | 163.8 | 743846 |
| 1717518600 | 166.19999 | -5 | -2.92 | 170.2 | 170.2 | 164.8 | 243731 |
| 1717432200 | 171.2 | 6.2 | 3.76 | 166.4 | 174.6 | 165.19999 | 458010 |
| 1717173000 | 165 | -2.6 | -1.55 | 168.2 | 168.2 | 163.19999 | 910429 |
| 1717086600 | 167.6 | 3 | 1.82 | 164.19999 | 169.4 | 162.8 | 1055144 |
| 1717000200 | 164.6 | -3.6 | -2.14 | 166 | 168.4 | 164.6 | 489640 |
| 1716913800 | 168.2 | 1.8 | 1.08 | 171.8 | 173.8 | 167 | 1532088 |
| 1716568200 | 166.4 | -8.6 | -4.91 | 177.2 | 177.2 | 166.4 | 468166 |
| 1716481800 | 175 | -7.8 | -4.27 | 183 | 183.8 | 175 | 972912 |
| 1716395400 | 182.8 | 0.6 | 0.33 | 181 | 184.6 | 181 | 335092 |
| 1716309000 | 182.2 | -2.4 | -1.30 | 184 | 185.2 | 181.4 | 337180 |
| 1716222600 | 184.6 | 0 | 0.00 | 179.4 | 187.6 | 179.4 | 391756 |
| 1715963400 | 184.6 | 3 | 1.65 | 184.2 | 184.8 | 180.6 | 340943 |
| 1715877000 | 181.6 | -2.2 | -1.20 | 182.2 | 182.8 | 179.2 | 805888 |
| 1715790600 | 183.8 | -1.8 | -0.97 | 185 | 187.6 | 183 | 347567 |
| 1715704200 | 185.6 | -0.8 | -0.43 | 186 | 187.4 | 185.2 | 307644 |
| 1715617800 | 186.4 | -3.6 | -1.89 | 188.8 | 190.6 | 186 | 649862 |
| 1715358600 | 190 | 1.8 | 0.96 | 185.8 | 191.2 | 185.8 | 665168 |
| 1715272200 | 188.2 | 3.2 | 1.73 | 181.6 | 188.2 | 181.6 | 1437474 |
| 1715185800 | 185 | 0.2 | 0.11 | 184 | 187 | 182.4 | 427446 |
| 1715099400 | 184.8 | 2.6 | 1.43 | 182.6 | 185.6 | 182.4 | 742689 |
| 1714753800 | 182.2 | 2.4 | 1.33 | 175.6 | 183.2 | 175.6 | 523776 |
| 1714667400 | 179.8 | 3.4 | 1.93 | 179.4 | 180.2 | 176 | 349906 |
| 1714581000 | 176.4 | -0.2 | -0.11 | 176.8 | 178.2 | 176 | 443763 |
| 1714494600 | 176.6 | -1.4 | -0.79 | 175 | 184.2 | 175 | 819594 |
| 1714408200 | 178 | 8.2 | 4.83 | 170 | 178 | 170 | 769453 |
| 1714149000 | 169.8 | -1.6 | -0.93 | 173.4 | 173.4 | 169 | 1358196 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
