News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -19.23 | -7.03802657102 | 273.23 | 274.1 | 249.44 | 283087 | 257.3586769 | DE |
| 4 | -35.5 | -12.2625215889 | 289.5 | 298.98 | 249.44 | 234211 | 276.40482985 | DE |
| 12 | 0.43 | 0.16957842016 | 253.57 | 298.98 | 243 | 192615 | 267.25806489 | DE |
| 26 | 102.06 | 67.1712518099 | 151.94 | 298.98 | 151.91 | 204283 | 230.67947388 | DE |
| 52 | 154.13 | 154.330629819 | 99.87 | 298.98 | 95.56 | 263713 | 164.02028589 | DE |
| 156 | 208.75 | 461.325966851 | 45.25 | 298.98 | 1.334 | 211108 | 106.82911718 | DE |
| 260 | 235 | 1236.84210526 | 19 | 298.98 | 1.334 | 244719 | 73.34335906 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 254 | -12.11 | -4.55 | 264 | 266.37 | 253.3 | 330211 |
| 1741238100 | 266.11 | 3.98 | 1.52 | 261.08 | 266.45 | 255.9 | 237933 |
| 1741151700 | 262.13 | 3.33 | 1.29 | 258.3 | 262.24 | 255 | 191806 |
| 1741065300 | 258.8 | -2.58 | -0.99 | 259.95 | 260.5 | 251.3 | 245903 |
| 1740978900 | 261.38 | 10.64 | 4.24 | 261.91 | 267 | 256 | 224323 |
| 1740719700 | 250.74 | -11.68 | -4.45 | 256.99 | 256.99 | 249.44 | 512405 |
| 1740633300 | 262.42 | -10.74 | -3.93 | 273.23 | 274.1 | 260.27999 | 240999 |
| 1740546900 | 273.16 | -10.84 | -3.82 | 275 | 278.5 | 268.5 | 235719 |
| 1740460500 | 284 | 1.38 | 0.49 | 283.25 | 287.31 | 280.39 | 156197 |
| 1740374100 | 282.625 | -1.88 | -0.66 | 279.83999 | 285.2 | 277.01 | 158063 |
| 1740114900 | 284.5 | -2.31 | -0.81 | 284.51 | 288.16 | 276.21499 | 201157 |
| 1740028500 | 286.81 | -10.08 | -3.40 | 294.61 | 295.99 | 285.36 | 213786 |
| 1739942100 | 296.89 | 18.1 | 6.49 | 287 | 298.35 | 284.20999 | 371874 |
| 1739855700 | 278.79 | -3.52 | -1.25 | 286.97 | 287.25 | 277.27999 | 196597 |
| 1739769300 | 282.31 | -0.52 | -0.18 | 280.1 | 285.5 | 278.27 | 188745 |
| 1739510100 | 282.83 | 3.06 | 1.09 | 287.01 | 288 | 265.64999 | 329114 |
| 1739423700 | 279.77499 | -6.75 | -2.35 | 291.43 | 298.98 | 272.07 | 395722 |
| 1739337300 | 286.52 | -5.48 | -1.88 | 292.73 | 293.8 | 284.05 | 190392 |
| 1739250900 | 292 | 5.39 | 1.88 | 286.07 | 292.99 | 285.20999 | 142466 |
| 1739164500 | 286.61 | 1.81 | 0.64 | 280.02 | 288.33999 | 277.33999 | 137643 |
| 1738905300 | 284.8 | -2.4 | -0.84 | 289.57 | 290.81 | 283.5 | 122184 |
| 1738818900 | 287.2 | -1.63 | -0.56 | 289.5 | 290.58 | 284.45999 | 229118 |
| 1738732500 | 288.83 | 5.25 | 1.85 | 283.44 | 289.37 | 283.20999 | 212075 |
| 1738646100 | 283.58 | 13.53 | 5.01 | 273 | 283.94 | 272.89999 | 233052 |
| 1738559700 | 270.05 | -7.45 | -2.68 | 273 | 273 | 268.52 | 143765 |
| 1738300500 | 277.5 | 6.23 | 2.30 | 270 | 278 | 270 | 215476 |
| 1738214100 | 271.27 | 3.17 | 1.18 | 271.62 | 273.76 | 269.83 | 154967 |
| 1738127700 | 268.1 | -1.65 | -0.61 | 273.49 | 273.995 | 266.65499 | 121218 |
| 1738041300 | 269.75 | -3.43 | -1.26 | 265.41 | 273.73 | 265.41 | 154652 |
| 1737695700 | 273.18 | 4.03 | 1.50 | 270.24 | 274.35 | 269.1 | 130546 |
| 1737609300 | 269.14999 | 1.34 | 0.50 | 269 | 272.5 | 265.43 | 212976 |
| 1737522900 | 267.81 | 5.59 | 2.13 | 264.11 | 268.7 | 262.3 | 203705 |
| 1737436500 | 262.22 | 4.96 | 1.93 | 264.99 | 265 | 260.44 | 150716 |
| 1737350100 | 257.26 | 8.48 | 3.41 | 251.6 | 257.77999 | 249.55 | 110525 |
| 1737090900 | 248.78 | -4.76 | -1.88 | 254.5 | 254.94 | 247.465 | 157374 |
| 1737004500 | 253.54 | -1.27 | -0.50 | 260 | 261.5 | 251.67 | 187544 |
| 1736918100 | 254.81 | 1.24 | 0.49 | 255.89 | 259 | 248.13 | 171692 |
| 1736831700 | 253.57 | -0.98 | -0.38 | 254.23 | 260.79 | 251.51 | 122156 |
| 1736745300 | 254.55 | -14.5 | -5.39 | 267 | 267 | 254.3 | 139964 |
| 1736486100 | 269.05 | 0.57 | 0.21 | 266 | 269.52999 | 262.38 | 87974 |
| 1736399700 | 268.475 | 10.49 | 4.06 | 264.08 | 268.72 | 260 | 110527 |
| 1736313300 | 257.99 | -0.85 | -0.33 | 258.23 | 261.02999 | 255.41 | 186665 |
| 1736226900 | 258.83999 | 4.64 | 1.83 | 257.99 | 261.2 | 255.69 | 153287 |
| 1736140500 | 254.2 | 0.01 | 0.00 | 256.83999 | 259.27999 | 251.92 | 163959 |
| 1735881300 | 254.19 | 2.04 | 0.81 | 251.5 | 254.21 | 249.51 | 56459 |
| 1735794900 | 252.15 | 2.03 | 0.81 | 243.5 | 254.98 | 243 | 90462 |
| 1735617660 | 250.12 | -6.85 | -2.67 | 254.82 | 254.91 | 250.12 | 89043 |
| 1735535700 | 256.97 | 0.74 | 0.29 | 256.5 | 261.20999 | 254.28 | 87117 |
| 1735276500 | 256.23 | 6.04 | 2.41 | 253 | 257 | 250.19 | 95697 |
| 1735014060 | 250.19 | -4.15 | -1.63 | 254.99 | 254.99 | 248.7 | 85732 |
| 1734930900 | 254.34 | 7.18 | 2.91 | 247.5 | 255.3 | 246.83 | 139363 |
| 1734671700 | 247.16 | -3.16 | -1.26 | 250.23 | 252 | 246.53 | 580620 |
| 1734585300 | 250.32 | -12.15 | -4.63 | 254.26 | 254.98 | 246.04 | 374203 |
| 1734498900 | 262.47 | 4.73 | 1.84 | 257 | 263.48 | 257 | 192149 |
| 1734412500 | 257.74 | 5.78 | 2.29 | 254 | 258 | 251.2 | 198624 |
| 1734326100 | 251.96 | 0.61 | 0.24 | 250 | 253.9 | 248.66 | 149254 |
| 1734066900 | 251.35 | -2.16 | -0.85 | 251.95 | 254.65 | 249.47 | 208060 |
| 1733980500 | 253.51 | 3.54 | 1.42 | 253.57 | 257 | 252.065 | 230629 |
| 1733894100 | 249.97 | 4.49 | 1.83 | 243.82 | 252.5 | 241.1 | 311407 |
| 1733807700 | 245.48 | -23.11 | -8.60 | 263.01 | 265 | 243.1 | 456317 |
| 1733721300 | 268.58999 | 2.09 | 0.78 | 269.54 | 271.26 | 266.91 | 173728 |
| 1733462100 | 266.5 | -2.4 | -0.89 | 265.32 | 269.54 | 263 | 192476 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
