News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.4 | 2.82594733462 | 155.7 | 161.6 | 155 | 31616 | 159.31809147 | DE |
| 4 | 12.2 | 8.24881676809 | 147.9 | 161.6 | 142.9 | 32836 | 154.24030829 | DE |
| 12 | 6.2 | 4.0285899935 | 153.9 | 161.6 | 142.9 | 36701 | 153.7566417 | DE |
| 26 | 32.7 | 25.6671899529 | 127.4 | 161.6 | 126.7 | 34644 | 146.27566041 | DE |
| 52 | 31.8 | 24.7856586126 | 128.3 | 161.6 | 117.2 | 37683 | 137.78880256 | DE |
| 156 | 19.3 | 13.7073863636 | 140.8 | 161.6 | 82.35 | 41549 | 120.41060502 | DE |
| 260 | 84.1 | 110.657894737 | 76 | 187.9 | 43.3 | 47238 | 115.38036926 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738947300 | 159.69999 | -1.1 | -0.68 | 161.4 | 161.6 | 159.69999 | 28687 |
| 1738860900 | 160.8 | 2.6 | 1.64 | 159.3 | 160.9 | 158.19999 | 46845 |
| 1738774500 | 158.19999 | -0.2 | -0.13 | 157.9 | 158.69999 | 156.8 | 22946 |
| 1738688100 | 158.4 | 0 | 0.00 | 158.1 | 159.3 | 157 | 29522 |
| 1738601700 | 158.4 | -0.5 | -0.31 | 155.69999 | 158.5 | 155 | 30080 |
| 1738342500 | 158.9 | 1.7 | 1.08 | 157.5 | 159.5 | 156.9 | 46520 |
| 1738256100 | 157.19999 | 0 | 0.00 | 158.3 | 159 | 156.19999 | 34681 |
| 1738169700 | 157.19999 | 0.6 | 0.38 | 156.8 | 158.1 | 156.3 | 31548 |
| 1738083300 | 156.6 | 3.2 | 2.09 | 154.3 | 156.69999 | 154.3 | 28144 |
| 1737996900 | 153.4 | -2.1 | -1.35 | 154.19999 | 154.19999 | 150.5 | 36631 |
| 1737737700 | 155.5 | 1.5 | 0.97 | 153.69999 | 155.6 | 153.5 | 28463 |
| 1737651300 | 154 | -1.6 | -1.03 | 154.4 | 155.69999 | 153.19999 | 22198 |
| 1737564900 | 155.6 | 2.7 | 1.77 | 153.8 | 156.8 | 153.19999 | 30057 |
| 1737478500 | 152.9 | 1.5 | 0.99 | 151.19999 | 153.1 | 151 | 15895 |
| 1737392100 | 151.4 | 0.6 | 0.40 | 151.3 | 151.9 | 150.69999 | 24367 |
| 1737132900 | 150.8 | 0.2 | 0.13 | 150 | 151.5 | 149.6 | 19650 |
| 1737046500 | 150.6 | 0.6 | 0.40 | 150.6 | 151.3 | 149.4 | 40909 |
| 1736960100 | 150 | 5.3 | 3.66 | 144.1 | 150.3 | 144.1 | 55073 |
| 1736873700 | 144.69999 | -0.7 | -0.48 | 146.1 | 146.5 | 144.5 | 26500 |
| 1736787300 | 145.4 | -3.1 | -2.09 | 147.9 | 147.9 | 142.9 | 55230 |
| 1736528100 | 148.5 | -1.3 | -0.87 | 149.1 | 151.3 | 148.5 | 56188 |
| 1736441700 | 149.8 | -2.5 | -1.64 | 152 | 152.3 | 149 | 48588 |
| 1736355300 | 152.3 | -4.9 | -3.12 | 149.5 | 152.6 | 148.4 | 136724 |
| 1736268900 | 157.19999 | -0.8 | -0.51 | 158 | 158 | 156.6 | 16480 |
| 1736182500 | 158 | 2.9 | 1.87 | 155.3 | 158.3 | 155.3 | 29545 |
| 1735923300 | 155.1 | 0.1 | 0.06 | 155.8 | 155.8 | 153.9 | 18072 |
| 1735836900 | 155 | 1.3 | 0.85 | 153 | 155.3 | 153 | 21740 |
| 1735577700 | 153.69999 | -2.2 | -1.41 | 155.8 | 155.8 | 153.19999 | 18499 |
| 1735318500 | 155.9 | 1.9 | 1.23 | 154 | 156.4 | 153.9 | 22626 |
| 1734972900 | 154 | -1.2 | -0.77 | 154.6 | 155 | 153.19999 | 25449 |
| 1734713700 | 155.19999 | 2.5 | 1.64 | 151.19999 | 155.5 | 150.3 | 47752 |
| 1734627300 | 152.69999 | -3.9 | -2.49 | 155.5 | 155.5 | 152.19999 | 31510 |
| 1734540900 | 156.6 | -0.4 | -0.25 | 157 | 158 | 156.4 | 50590 |
| 1734454500 | 157 | 1.1 | 0.71 | 154.8 | 157 | 154.6 | 36772 |
| 1734368100 | 155.9 | 0.8 | 0.52 | 155.5 | 156.19999 | 154.1 | 30857 |
| 1734108900 | 155.1 | -0.1 | -0.06 | 155.3 | 156.69999 | 154.19999 | 22846 |
| 1734022500 | 155.19999 | -2 | -1.27 | 157.5 | 158.19999 | 154.5 | 27965 |
| 1733936100 | 157.19999 | 1.7 | 1.09 | 154.1 | 157.5 | 154 | 35671 |
| 1733849700 | 155.5 | 1.2 | 0.78 | 153 | 156.6 | 153 | 26169 |
| 1733763300 | 154.3 | -2.1 | -1.34 | 156.8 | 157.3 | 153.5 | 33662 |
| 1733504100 | 156.4 | 0.6 | 0.39 | 155.8 | 156.5 | 154 | 29903 |
| 1733417700 | 155.8 | -0.5 | -0.32 | 157.6 | 158 | 154.6 | 31883 |
| 1733331300 | 156.3 | 3.3 | 2.16 | 153.8 | 156.4 | 153.8 | 40241 |
| 1733244900 | 153 | 1.5 | 0.99 | 152.8 | 154.3 | 151.8 | 43047 |
| 1733158500 | 151.5 | 0 | 0.00 | 150.4 | 152.4 | 150.1 | 41345 |
| 1732899300 | 151.5 | 0.3 | 0.20 | 150.8 | 152 | 150.19999 | 21988 |
| 1732812900 | 151.19999 | 0.7 | 0.47 | 150.8 | 151.6 | 149.9 | 13548 |
| 1732726500 | 150.5 | -2 | -1.31 | 152.9 | 153.1 | 149.19999 | 29562 |
| 1732640100 | 152.5 | -0.9 | -0.59 | 153.1 | 153.8 | 151.3 | 39876 |
| 1732553700 | 153.4 | 3.8 | 2.54 | 151 | 153.4 | 150.6 | 52099 |
| 1732294500 | 149.6 | -4.3 | -2.79 | 152.5 | 153.9 | 149.5 | 81204 |
| 1732208100 | 153.9 | 1.2 | 0.79 | 153.19999 | 154 | 152.5 | 46736 |
| 1732121700 | 152.69999 | -1.4 | -0.91 | 154.3 | 156.3 | 152.1 | 34580 |
| 1732035300 | 154.1 | 1.7 | 1.12 | 152.9 | 155.6 | 152.6 | 74216 |
| 1731948900 | 152.4 | -1.6 | -1.04 | 153.9 | 154.69999 | 151.9 | 40013 |
| 1731689700 | 154 | 3.8 | 2.53 | 150.8 | 156.5 | 150.6 | 144198 |
| 1731603300 | 150.19999 | 10.5 | 7.52 | 138 | 150.69999 | 137.8 | 125258 |
| 1731516900 | 139.69999 | -1.9 | -1.34 | 140.9 | 142.1 | 139.19999 | 33254 |
| 1731430500 | 141.6 | -0.8 | -0.56 | 141.8 | 143 | 141.4 | 27180 |
| 1731344100 | 142.4 | 2.5 | 1.79 | 141.6 | 142.8 | 141.5 | 21682 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
