News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.4 | 1.09589041096 | 219 | 226.8 | 214.8 | 21268 | 221.7855559 | DE |
| 4 | -9.8 | -4.23875432526 | 231.2 | 232.8 | 214.8 | 16055 | 221.84648645 | DE |
| 12 | 3.8 | 1.74632352941 | 217.6 | 261 | 211 | 21755 | 238.53888388 | DE |
| 26 | -0.6 | -0.27027027027 | 222 | 261 | 194.2 | 21525 | 226.06325032 | DE |
| 52 | 18.8 | 9.27936821323 | 202.6 | 261 | 194.2 | 20017 | 221.03740716 | DE |
| 156 | -174.6 | -44.0909090909 | 396 | 436.8 | 168.4 | 23494 | 236.65828099 | DE |
| 260 | 24.4 | 12.385786802 | 197 | 436.8 | 151.4 | 23697 | 246.95255646 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 225.2 | 3.4 | 1.53 | 222.8 | 226.8 | 222.8 | 51228 |
| 1732296600 | 221.8 | 3.4 | 1.56 | 218.8 | 222.4 | 218 | 17823 |
| 1732210200 | 218.4 | 1.4 | 0.65 | 216.8 | 218.8 | 216.4 | 11216 |
| 1732123800 | 217 | 0.8 | 0.37 | 218 | 219.4 | 216.6 | 10547 |
| 1732037400 | 216.2 | -3 | -1.37 | 219 | 220 | 214.8 | 15527 |
| 1731951000 | 219.2 | -0.8 | -0.36 | 220 | 220.4 | 218 | 13434 |
| 1731691800 | 220 | 0.2 | 0.09 | 218.6 | 220.8 | 218.2 | 12173 |
| 1731605400 | 219.8 | 1.8 | 0.83 | 217.6 | 220.2 | 217.6 | 12698 |
| 1731519000 | 218 | 0 | 0.00 | 218 | 218 | 218 | 0 |
| 1731432600 | 218 | -6.6 | -2.94 | 222.2 | 222.2 | 218 | 21290 |
| 1731346200 | 224.6 | 2 | 0.90 | 223.4 | 225 | 223.2 | 9833 |
| 1731087000 | 222.6 | 0.4 | 0.18 | 222 | 223.8 | 221.2 | 12191 |
| 1731000600 | 222.2 | 3.6 | 1.65 | 219 | 222.4 | 218.6 | 12652 |
| 1730914200 | 218.6 | -4.2 | -1.89 | 224.2 | 226.2 | 218.2 | 21401 |
| 1730827800 | 222.8 | 0.4 | 0.18 | 222.4 | 223.6 | 221.4 | 8703 |
| 1730741400 | 222.4 | -2.8 | -1.24 | 224.8 | 225.8 | 220.4 | 17141 |
| 1730482200 | 225.2 | 0.6 | 0.27 | 224.8 | 225.8 | 224.2 | 9224 |
| 1730395800 | 224.6 | -2.6 | -1.14 | 225 | 226.6 | 223.2 | 16952 |
| 1730309400 | 227.2 | -2.2 | -0.96 | 228 | 229.6 | 227 | 11903 |
| 1730223000 | 229.4 | -2.2 | -0.95 | 231.2 | 232.8 | 229 | 17418 |
| 1730136600 | 231.6 | 1.8 | 0.78 | 229.8 | 231.6 | 229.4 | 14669 |
| 1729873800 | 229.8 | -1 | -0.43 | 231 | 231.6 | 229.2 | 11403 |
| 1729787400 | 230.8 | -0.6 | -0.26 | 230.4 | 232 | 229.6 | 14185 |
| 1729701000 | 231.4 | -1.6 | -0.69 | 232 | 233 | 231.2 | 10174 |
| 1729614600 | 233 | -1.6 | -0.68 | 234.6 | 235.6 | 231.8 | 14245 |
| 1729528200 | 234.6 | -4.4 | -1.84 | 239 | 239.4 | 234 | 18035 |
| 1729269000 | 239 | -1.2 | -0.50 | 240.4 | 241 | 237.6 | 18817 |
| 1729182600 | 240.2 | 0.2 | 0.08 | 240 | 241.4 | 239.4 | 16268 |
| 1729096200 | 240 | 1 | 0.42 | 237.8 | 240.6 | 237.2 | 16652 |
| 1729009800 | 239 | 1 | 0.42 | 238 | 239.8 | 236.8 | 22097 |
| 1728923400 | 238 | -1 | -0.42 | 239 | 239.6 | 237.4 | 16219 |
| 1728664200 | 239 | 0.6 | 0.25 | 237.6 | 240.2 | 237.6 | 14485 |
| 1728577800 | 238.4 | -4.4 | -1.81 | 242.6 | 243.2 | 237.4 | 23739 |
| 1728491400 | 242.8 | -0.2 | -0.08 | 242.8 | 243.8 | 240.8 | 15387 |
| 1728405000 | 243 | -1.8 | -0.74 | 243 | 244.2 | 241.6 | 17262 |
| 1728318600 | 244.8 | -1.8 | -0.73 | 248 | 249.4 | 244 | 17501 |
| 1728059400 | 246.6 | 0.4 | 0.16 | 246 | 248 | 246 | 16688 |
| 1727973000 | 246.2 | -2.6 | -1.05 | 249 | 249 | 246 | 12590 |
| 1727886600 | 248.8 | -2.4 | -0.96 | 250.8 | 251.4 | 247.4 | 19780 |
| 1727800200 | 251.2 | -2.4 | -0.95 | 250.8 | 255.2 | 250.6 | 19067 |
| 1727713800 | 253.6 | -0.4 | -0.16 | 253.4 | 255 | 250.6 | 27628 |
| 1727454600 | 254 | -1.4 | -0.55 | 255.2 | 256.8 | 254 | 14801 |
| 1727368200 | 255.4 | 2.2 | 0.87 | 254.6 | 257.2 | 253.4 | 12910 |
| 1727281800 | 253.2 | 1.4 | 0.56 | 249.8 | 253.6 | 244 | 22255 |
| 1727195400 | 251.8 | -1.6 | -0.63 | 255.4 | 255.4 | 251.2 | 19671 |
| 1727109000 | 253.4 | -1.2 | -0.47 | 253 | 256.6 | 252 | 22355 |
| 1726849800 | 254.6 | -5 | -1.93 | 259.6 | 260.6 | 254.2 | 51106 |
| 1726763400 | 259.6 | 3 | 1.17 | 259 | 261 | 258 | 24431 |
| 1726677000 | 256.6 | -0.6 | -0.23 | 257.39999 | 258 | 255.2 | 23844 |
| 1726590600 | 257.2 | 4.8 | 1.90 | 253 | 258.6 | 253 | 33862 |
| 1726504200 | 252.4 | 1.8 | 0.72 | 250.2 | 252.6 | 249 | 21463 |
| 1726245000 | 250.6 | 2 | 0.80 | 249.6 | 250.8 | 248.2 | 68674 |
| 1726158600 | 248.6 | 5 | 2.05 | 246.2 | 249.4 | 245.8 | 33335 |
| 1726072200 | 243.6 | -2.2 | -0.90 | 246.2 | 247 | 241.8 | 30630 |
| 1725985800 | 245.8 | -0.8 | -0.32 | 245.6 | 246.6 | 241.6 | 42460 |
| 1725899400 | 246.6 | 26.2 | 11.89 | 222 | 246.6 | 222 | 105102 |
| 1725640200 | 220.4 | 2 | 0.92 | 220 | 222.6 | 218.8 | 41850 |
| 1725553800 | 218.4 | 2.8 | 1.30 | 216.2 | 219.8 | 216 | 20086 |
| 1725467400 | 215.6 | 0.2 | 0.09 | 212 | 216 | 211 | 19237 |
| 1725381000 | 215.4 | -3 | -1.37 | 217.6 | 218.6 | 215 | 19249 |
| 1725294600 | 218.4 | -1.6 | -0.73 | 220.2 | 220.2 | 217 | 12350 |
| 1725035400 | 220 | 1 | 0.46 | 219.2 | 220.4 | 219 | 43182 |
| 1724949000 | 219 | 1.4 | 0.64 | 217.6 | 220 | 217.6 | 12160 |
| 1724862600 | 217.6 | 1.6 | 0.74 | 216.4 | 217.8 | 216 | 14005 |
| 1724776200 | 216 | -2.8 | -1.28 | 218.8 | 219.4 | 216 | 14747 |
| 1724689800 | 218.8 | 0.6 | 0.27 | 218.4 | 219.6 | 217.4 | 11884 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
