News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8 | -1.10497237569 | 162.9 | 164.8 | 158.9 | 54523 | 160.93246178 | DE |
| 4 | 1.7 | 1.06649937265 | 159.4 | 166 | 157.1 | 48098 | 161.32816289 | DE |
| 12 | -42.3 | -20.796460177 | 203.4 | 205 | 145 | 70513 | 162.52106707 | DE |
| 26 | -58.5 | -26.6393442623 | 219.6 | 228.4 | 145 | 67117 | 181.44118967 | DE |
| 52 | -19.1 | -10.5993340733 | 180.2 | 228.4 | 145 | 52114 | 189.55699484 | DE |
| 156 | 18.2 | 12.7361791463 | 142.9 | 228.4 | 110.5 | 53531 | 168.73813932 | DE |
| 260 | 107.1 | 198.333333333 | 54 | 228.4 | 36 | 51191 | 140.22806769 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 159.9 | -0.6 | -0.37 | 159.69999 | 160.69999 | 158.9 | 107151 |
| 1740677400 | 160.5 | -2 | -1.23 | 161.8 | 161.9 | 159.4 | 47837 |
| 1740591000 | 162.5 | 0.9 | 0.56 | 162.8 | 164.8 | 162 | 30032 |
| 1740504600 | 161.6 | -0.7 | -0.43 | 162.4 | 164.4 | 161.6 | 50786 |
| 1740418200 | 162.3 | 0.1 | 0.06 | 162.9 | 163.19999 | 161.3 | 36810 |
| 1740159000 | 162.19999 | 1.1 | 0.68 | 160.9 | 163.5 | 160.9 | 33333 |
| 1740072600 | 161.1 | 0.3 | 0.19 | 160.69999 | 162.5 | 160.6 | 35204 |
| 1739986200 | 160.8 | -0.2 | -0.12 | 160.6 | 162.4 | 160.4 | 46602 |
| 1739899800 | 161 | -1.3 | -0.80 | 162.19999 | 163 | 160.9 | 36070 |
| 1739813400 | 162.3 | 0.5 | 0.31 | 160.19999 | 162.9 | 160.19999 | 37013 |
| 1739554200 | 161.8 | 1.8 | 1.13 | 159.6 | 162.69999 | 159.3 | 42673 |
| 1739467800 | 160 | 0.3 | 0.19 | 161 | 161.1 | 159.5 | 46755 |
| 1739381400 | 159.69999 | 0.7 | 0.44 | 159.5 | 160.5 | 158.6 | 33360 |
| 1739295000 | 159 | -0.2 | -0.13 | 160 | 160 | 158.3 | 35078 |
| 1739208600 | 159.19999 | 0.1 | 0.06 | 158.8 | 159.19999 | 157.5 | 45350 |
| 1738949400 | 159.1 | -6.5 | -3.93 | 164.69999 | 165.1 | 157.1 | 74394 |
| 1738863000 | 165.6 | 0.9 | 0.55 | 165.1 | 166 | 163.8 | 36777 |
| 1738776600 | 164.69999 | 3.1 | 1.92 | 163.1 | 164.9 | 162.5 | 96997 |
| 1738690200 | 161.6 | -0.4 | -0.25 | 161.1 | 161.9 | 159.4 | 42257 |
| 1738603800 | 162 | -0.4 | -0.25 | 159.4 | 162.5 | 159 | 47475 |
| 1738344600 | 162.4 | -1.2 | -0.73 | 164 | 164.4 | 162.3 | 48030 |
| 1738258200 | 163.6 | 2.7 | 1.68 | 160.6 | 164.9 | 160.6 | 48025 |
| 1738171800 | 160.9 | 0.2 | 0.12 | 160.9 | 162.3 | 159.4 | 76040 |
| 1738085400 | 160.69999 | 3.5 | 2.23 | 158.19999 | 161.4 | 158.19999 | 70624 |
| 1737999000 | 157.19999 | 1.3 | 0.83 | 155 | 157.5 | 154.9 | 45203 |
| 1737739800 | 155.9 | -2.1 | -1.33 | 158.1 | 159.1 | 155.9 | 50945 |
| 1737653400 | 158 | 0 | 0.00 | 157.5 | 158.1 | 156.3 | 42273 |
| 1737567000 | 158 | 1.3 | 0.83 | 156.69999 | 158.5 | 156.4 | 64922 |
| 1737480600 | 156.69999 | -0.1 | -0.06 | 156.8 | 157 | 156.1 | 56856 |
| 1737394200 | 156.8 | 0.4 | 0.26 | 157.3 | 158.1 | 156.69999 | 34059 |
| 1737135000 | 156.4 | -0.1 | -0.06 | 157 | 158.4 | 156.4 | 42716 |
| 1737048600 | 156.5 | 0.9 | 0.58 | 156.1 | 157.1 | 154.69999 | 52569 |
| 1736962200 | 155.6 | 1.4 | 0.91 | 155.6 | 156.3 | 153.6 | 55240 |
| 1736875800 | 154.19999 | -0.1 | -0.06 | 153.8 | 155.5 | 153.5 | 74794 |
| 1736789400 | 154.3 | -0.5 | -0.32 | 154.3 | 154.69999 | 152 | 62198 |
| 1736530200 | 154.8 | -0.9 | -0.58 | 154.9 | 155.8 | 154.1 | 51883 |
| 1736443800 | 155.69999 | -0.3 | -0.19 | 155.8 | 156.69999 | 155.5 | 44837 |
| 1736357400 | 156 | -0.2 | -0.13 | 156.19999 | 157.3 | 154.3 | 58493 |
| 1736271000 | 156.19999 | -4 | -2.50 | 159.9 | 160 | 155.8 | 100326 |
| 1736184600 | 160.19999 | 0.8 | 0.50 | 160.6 | 162.3 | 159.1 | 58102 |
| 1735925400 | 159.4 | -2.4 | -1.48 | 161.4 | 162 | 159.1 | 53576 |
| 1735839000 | 161.8 | 1.1 | 0.68 | 163.1 | 164.19999 | 161.4 | 63871 |
| 1735666200 | 160.69999 | 1.3 | 0.82 | 159.4 | 161.6 | 159.4 | 40480 |
| 1735579800 | 159.4 | -1.7 | -1.06 | 160.9 | 161.4 | 158.9 | 61203 |
| 1735320600 | 161.1 | -3 | -1.83 | 164.5 | 165.19999 | 160.3 | 66879 |
| 1735061400 | 164.1 | 3.9 | 2.43 | 161 | 165.4 | 160.9 | 22072 |
| 1734975000 | 160.19999 | -1.7 | -1.05 | 162.3 | 162.3 | 159.8 | 45828 |
| 1734715800 | 161.9 | -1.5 | -0.92 | 162.1 | 162.69999 | 159.1 | 136461 |
| 1734629400 | 163.4 | 1.8 | 1.11 | 159.4 | 164 | 159.19999 | 106442 |
| 1734543000 | 161.6 | -2.4 | -1.46 | 164.19999 | 164.69999 | 161.6 | 105499 |
| 1734456600 | 164 | -0.4 | -0.24 | 163 | 165.9 | 163 | 47170 |
| 1734370200 | 164.4 | -1 | -0.60 | 164.69999 | 165.9 | 163 | 59938 |
| 1734111000 | 165.4 | -3.9 | -2.30 | 170 | 170.8 | 165.1 | 79156 |
| 1734024600 | 169.3 | 2.8 | 1.68 | 165.8 | 170.6 | 165.6 | 125334 |
| 1733938200 | 166.5 | 7 | 4.39 | 159 | 168.2 | 157.4 | 144020 |
| 1733851800 | 159.5 | -40 | -20.05 | 145 | 165.3 | 145 | 561075 |
| 1733765400 | 199.5 | -7.3 | -3.53 | 203.4 | 205 | 196.6 | 194546 |
| 1733506200 | 206.8 | 0.6 | 0.29 | 206 | 206.8 | 201.6 | 100045 |
| 1733419800 | 206.2 | 1 | 0.49 | 204.6 | 208 | 204.6 | 75002 |
| 1733333400 | 205.2 | 1.2 | 0.59 | 204 | 206.6 | 202.2 | 81081 |
| 1733247000 | 204 | 1.6 | 0.79 | 201.4 | 204.6 | 201.2 | 78591 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
