News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.171821305842 | 291 | 304.5 | 289.28 | 6479 | 296.0005248 | DE |
| 4 | -44.5 | -13.2835820896 | 335 | 348.5 | 286.01 | 9852 | 313.3868873 | DE |
| 12 | -69.5 | -19.3055555556 | 360 | 365 | 286.01 | 7392 | 323.75733015 | DE |
| 26 | -54.5 | -15.7971014493 | 345 | 374.76 | 286.01 | 6761 | 336.00560931 | DE |
| 52 | -8.25 | -2.76150627615 | 298.75 | 374.76 | 265.25 | 6378 | 323.27922928 | DE |
| 156 | -67.75 | -18.9113747383 | 358.25 | 459 | 198.72 | 10721 | 286.92343822 | DE |
| 260 | 162.5 | 126.953125 | 128 | 494.7 | 105.5 | 21185 | 274.61018056 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732897620 | 290.5 | 0 | 0.00 | 290.5 | 299.5 | 289.27999 | 2422 |
| 1732808160 | 290.5 | -4.5 | -1.53 | 295 | 301.5 | 290 | 6990 |
| 1732721820 | 295 | 0 | 0.00 | 295 | 302 | 291.125 | 5668 |
| 1732638480 | 295 | -5 | -1.67 | 300 | 304.5 | 289.37 | 6962 |
| 1732548840 | 300 | 0 | 0.00 | 300 | 304.5 | 295 | 3798 |
| 1732289460 | 300 | 9 | 3.09 | 291 | 300.8 | 291 | 8975 |
| 1732203480 | 291 | -4 | -1.36 | 295 | 302 | 286.01 | 13440 |
| 1732120140 | 295 | -5 | -1.67 | 300 | 304.5 | 293.5 | 7632 |
| 1732033620 | 300 | -5.5 | -1.80 | 305.5 | 314.5 | 296 | 5040 |
| 1731947580 | 305.5 | -4.5 | -1.45 | 310 | 317 | 296.81 | 9084 |
| 1731688080 | 310 | -35 | -10.14 | 345 | 348.5 | 288 | 68652 |
| 1731598260 | 345 | 7.5 | 2.22 | 337.5 | 346 | 337.5 | 139 |
| 1731511920 | 337.5 | 0 | 0.00 | 337.5 | 346 | 337.5 | 2940 |
| 1731428820 | 337.5 | 0 | 0.00 | 337.5 | 346 | 337.5 | 3742 |
| 1731342540 | 337.5 | 0 | 0.00 | 337.5 | 346 | 337.5 | 15221 |
| 1731083160 | 337.5 | -7.5 | -2.17 | 345 | 348.5 | 333.1 | 1984 |
| 1730993820 | 345 | 10 | 2.99 | 335 | 346 | 328.52 | 21387 |
| 1730910480 | 335 | 0 | 0.00 | 335 | 335 | 335 | 0 |
| 1730824080 | 335 | 0 | 0.00 | 335 | 338.25 | 327.77999 | 1906 |
| 1730737740 | 335 | 0 | 0.00 | 335 | 335.5 | 330.18 | 2104 |
| 1730475300 | 335 | 0 | 0.00 | 335 | 338.25 | 326.66 | 1521 |
| 1730388900 | 335 | -7.5 | -2.19 | 342.5 | 351 | 325.26 | 1968 |
| 1730305440 | 342.5 | 24 | 7.54 | 318.5 | 351 | 315.88 | 7323 |
| 1730193840 | 318.5 | -6.5 | -2.00 | 325 | 329.5 | 313.76 | 8108 |
| 1730132940 | 325 | -4.5 | -1.37 | 329.5 | 340 | 317.89 | 5675 |
| 1729869960 | 329.5 | 0 | 0.00 | 329.5 | 340 | 322.8 | 220 |
| 1729783680 | 329.5 | 0 | 0.00 | 329.5 | 340 | 325.68 | 125 |
| 1729697340 | 329.5 | 0 | 0.00 | 329.5 | 340 | 329.5 | 0 |
| 1729610340 | 329.5 | -8 | -2.37 | 337.5 | 340 | 329.5 | 0 |
| 1729524420 | 337.5 | -7.5 | -2.17 | 345 | 348.5 | 329.5 | 5545 |
| 1729262100 | 345 | 0 | 0.00 | 345 | 348.5 | 340.16 | 1950 |
| 1729178580 | 345 | 7.5 | 2.22 | 337.5 | 346 | 337.5 | 17082 |
| 1729092540 | 337.5 | 12.5 | 3.85 | 315 | 346 | 315 | 15392 |
| 1729006140 | 325 | 0 | 0.00 | 325 | 325 | 313.24 | 4511 |
| 1728919680 | 325 | 0 | 0.00 | 325 | 325 | 318.33 | 12117 |
| 1728657480 | 325 | 0 | 0.00 | 325 | 325 | 316.79 | 1661 |
| 1728574140 | 325 | 0 | 0.00 | 325 | 325 | 319 | 0 |
| 1728484740 | 325 | 10 | 3.17 | 315 | 325 | 315 | 1432 |
| 1728401340 | 315 | 0 | 0.00 | 315 | 320 | 309.83 | 6604 |
| 1728311580 | 315 | 0 | 0.00 | 315 | 320 | 310.17 | 10777 |
| 1728053040 | 315 | 0 | 0.00 | 315 | 320 | 310.98 | 8166 |
| 1727966700 | 315 | -15 | -4.55 | 330 | 335 | 307 | 16904 |
| 1727882940 | 330 | 0 | 0.00 | 330 | 335 | 324.73 | 1862 |
| 1727793720 | 330 | -5 | -1.49 | 335 | 337.5 | 325.88 | 9996 |
| 1727710080 | 335 | 0 | 0.00 | 335 | 337.5 | 331.5 | 2970 |
| 1727447580 | 335 | 0 | 0.00 | 335 | 337.5 | 331.5 | 6876 |
| 1727364240 | 335 | 0 | 0.00 | 335 | 337.5 | 331.5 | 8392 |
| 1727277960 | 335 | 0 | 0.00 | 335 | 337.5 | 329.38 | 4799 |
| 1727191740 | 335 | 0 | 0.00 | 335 | 337.5 | 331.5 | 2993 |
| 1727102220 | 335 | 0 | 0.00 | 335 | 337.5 | 331.11 | 1434 |
| 1726843740 | 335 | 0 | 0.00 | 335 | 335 | 331.2 | 6218 |
| 1726756740 | 335 | 5 | 1.52 | 330 | 335 | 319 | 20989 |
| 1726669920 | 330 | -5 | -1.49 | 335 | 338.5 | 319 | 7945 |
| 1726586700 | 335 | 0 | 0.00 | 335 | 338.5 | 327.5 | 6363 |
| 1726498920 | 335 | -8.5 | -2.47 | 343.5 | 343.5 | 330.25 | 3174 |
| 1726238280 | 343.5 | 0 | 0.00 | 343.5 | 343.5 | 334.56 | 4632 |
| 1726151880 | 343.5 | -3.5 | -1.01 | 335 | 343.5 | 332.72 | 2448 |
| 1726068360 | 347 | 0 | 0.00 | 347 | 347 | 347 | 0 |
| 1725981960 | 347 | 0 | 0.00 | 347 | 355 | 339.25 | 2667 |
| 1725892800 | 347 | 5 | 1.46 | 342 | 355 | 339.13 | 3532 |
| 1725633480 | 342 | -18 | -5.00 | 360 | 365 | 338.78 | 18708 |
| 1725547140 | 360 | 0 | 0.00 | 360 | 363.5 | 351.05 | 5812 |
| 1725460740 | 360 | -3.25 | -0.89 | 363.25 | 372.5 | 347.97 | 9603 |
| 1725374160 | 363.25 | -11 | -2.94 | 374.25 | 374.25 | 358.74 | 2590 |
| 1725287700 | 374.25 | 0 | 0.00 | 374.25 | 374.25 | 360.75 | 3235 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
