News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -0.917220820913 | 218.05 | 220.85 | 212.7 | 585 | 216.11021873 | DE |
| 4 | -0.4 | -0.1848001848 | 216.45 | 222.9 | 209.2 | 376 | 215.31638711 | DE |
| 12 | 32.79 | 17.8926115901 | 183.26 | 225.8 | 171.63999 | 298 | 203.071224 | DE |
| 26 | 39.8 | 22.5815602837 | 176.25 | 225.8 | 166.15 | 303 | 189.2269161 | DE |
| 52 | 49.25 | 29.5263788969 | 166.8 | 225.8 | 145.8 | 290 | 181.02610013 | DE |
| 156 | 79.73 | 58.4873826291 | 136.32 | 225.8 | 131.5 | 255 | 164.51035508 | DE |
| 260 | 112.47 | 108.58273798 | 103.58 | 225.8 | 75.56 | 222 | 158.33700414 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 216.15 | 1.1 | 0.51 | 214.05 | 216.15 | 213.35 | 395 |
| 1718915160 | 215.05 | -2.7 | -1.24 | 219.85 | 220.85 | 214.5 | 1327 |
| 1718828820 | 217.75 | -1.95 | -0.89 | 219.9 | 220.25 | 217.75 | 755 |
| 1718742360 | 219.7 | 7 | 3.29 | 216.05 | 219.75 | 216.05 | 213 |
| 1718656020 | 212.7 | -3.9 | -1.80 | 215.9 | 216.65 | 212.7 | 232 |
| 1718396820 | 216.6 | -0.45 | -0.21 | 218.05 | 218.6 | 216.45 | 399 |
| 1718310420 | 217.05 | -2.95 | -1.34 | 221.65 | 222.9 | 217.05 | 552 |
| 1718224020 | 220 | -0.35 | -0.16 | 220.6 | 221.2 | 219.05 | 263 |
| 1718137620 | 220.35 | 2.15 | 0.99 | 217.95 | 220.35 | 217.55 | 145 |
| 1718051220 | 218.2 | -0.1 | -0.05 | 218.95 | 219.4 | 217.35 | 127 |
| 1717792020 | 218.3 | -0.4 | -0.18 | 218.6 | 219.85 | 218.1 | 130 |
| 1717705620 | 218.7 | 2.95 | 1.37 | 216.15 | 218.7 | 216.05 | 278 |
| 1717619220 | 215.75 | 4.1 | 1.94 | 212.05 | 215.75 | 212.05 | 124 |
| 1717532820 | 211.65 | 0.1 | 0.05 | 211.1 | 213.6 | 210.75 | 1153 |
| 1717446420 | 211.55 | -3.35 | -1.56 | 217.2 | 217.75 | 211.55 | 110 |
| 1717187220 | 214.9 | 3.05 | 1.44 | 212.35 | 214.9 | 211 | 355 |
| 1717100820 | 211.85 | -0.75 | -0.35 | 209.35 | 212 | 209.2 | 362 |
| 1717014420 | 212.6 | -0.9 | -0.42 | 212.45 | 212.6 | 212.45 | 15 |
| 1716928020 | 213.5 | -2 | -0.93 | 214.85 | 215.3 | 212.75 | 304 |
| 1716841560 | 215.5 | 0.5 | 0.23 | 214.75 | 215.5 | 213.8 | 159 |
| 1716582420 | 215 | -1.2 | -0.56 | 216.45 | 219.6 | 215 | 578 |
| 1716496020 | 216.2 | -3.95 | -1.79 | 223.9 | 225.8 | 215.55 | 1653 |
| 1716409620 | 220.15 | 20.95 | 10.52 | 197.9 | 220.15 | 197.86 | 706 |
| 1716323160 | 199.2 | -1.05 | -0.52 | 199.86 | 200.6 | 197.04 | 130 |
| 1716236760 | 200.25 | 3.75 | 1.91 | 197.62 | 200.25 | 197.58 | 112 |
| 1715977620 | 196.5 | -1.76 | -0.89 | 197.06 | 198.76 | 196.5 | 158 |
| 1715891220 | 198.26 | 1.1 | 0.56 | 198.9 | 199.56 | 196.48 | 565 |
| 1715804820 | 197.16 | 1.82 | 0.93 | 195.34 | 197.48 | 195.16 | 287 |
| 1715718420 | 195.34 | 1.86 | 0.96 | 193.7 | 195.74 | 192.5 | 319 |
| 1715631960 | 193.48 | 1.46 | 0.76 | 193.52 | 193.6 | 191.98 | 271 |
| 1715372820 | 192.02 | 1.76 | 0.93 | 190.76 | 192.02 | 190.28 | 100 |
| 1715286420 | 190.26 | 2 | 1.06 | 189.7 | 190.86 | 189.68 | 22 |
| 1715200020 | 188.26 | -2.16 | -1.13 | 189.84 | 189.84 | 188.26 | 28 |
| 1715113620 | 190.42 | 4.02 | 2.16 | 187.56 | 190.86 | 187 | 155 |
| 1715027220 | 186.4 | -0.58 | -0.31 | 185.46 | 186.4 | 185.46 | 44 |
| 1714768020 | 186.98 | 5.16 | 2.84 | 183.86 | 186.98 | 182.74 | 152 |
| 1714681560 | 181.82 | -7.46 | -3.94 | 181.2 | 182.4 | 180.32 | 180 |
| 1714508820 | 189.28 | 0.28 | 0.15 | 190.76 | 190.76 | 189.28 | 133 |
| 1714422420 | 189 | 0.2 | 0.11 | 188.96 | 189.56 | 187.68 | 117 |
| 1714163220 | 188.8 | 4.2 | 2.28 | 185.54 | 188.8 | 184 | 297 |
| 1714076820 | 184.6 | -2.18 | -1.17 | 182.12 | 184.6 | 180.72 | 235 |
| 1713990420 | 186.78 | 8.86 | 4.98 | 183.96 | 187 | 182 | 257 |
| 1713903960 | 177.92 | 3.32 | 1.90 | 174.86 | 177.92 | 174.72 | 143 |
| 1713817560 | 174.6 | 2.96 | 1.72 | 172.48 | 174.6 | 172.48 | 120 |
| 1713558420 | 171.63999 | -5.46 | -3.08 | 174.1 | 176.06 | 171.63999 | 245 |
| 1713472020 | 177.1 | -1.94 | -1.08 | 177.82 | 177.82 | 175.58 | 533 |
| 1713385620 | 179.04 | -3.34 | -1.83 | 179.9 | 180.62 | 179.04 | 246 |
| 1713299220 | 182.38 | 3.96 | 2.22 | 178.54 | 182.38 | 178.04 | 430 |
| 1713212820 | 178.42 | -4.92 | -2.68 | 181.34 | 184.16 | 178.42 | 337 |
| 1712953620 | 183.34 | -0.9 | -0.49 | 186.02 | 186.02 | 183.24 | 172 |
| 1712867220 | 184.24 | 0.8 | 0.44 | 183.04 | 184.24 | 182.04 | 138 |
| 1712780760 | 183.44 | -3.56 | -1.90 | 187.76 | 189.48 | 183.44 | 649 |
| 1712694360 | 187 | 6.36 | 3.52 | 182.04 | 187 | 181.48 | 228 |
| 1712607960 | 180.64 | 1.36 | 0.76 | 180.34 | 181.14 | 179.48 | 307 |
| 1712348820 | 179.28 | 1.78 | 1.00 | 178.08 | 179.78 | 177.38 | 31 |
| 1712262360 | 177.5 | -2.82 | -1.56 | 180.32 | 181.8 | 177.5 | 22 |
| 1712175960 | 180.32 | -0.36 | -0.20 | 179.88 | 180.32 | 179.78 | 29 |
| 1712089560 | 180.68 | -2.62 | -1.43 | 183.26 | 183.4 | 179.52 | 167 |
| 1711661160 | 183.3 | 6.8 | 3.85 | 178.25 | 183.3 | 178.25 | 185 |
| 1711574820 | 176.5 | 1.1 | 0.63 | 174.5 | 176.5 | 174.5 | 46 |
| 1711488360 | 175.4 | -0.4 | -0.23 | 175.8 | 176.75 | 175.3 | 494 |
| 1711401960 | 175.8 | -3.4 | -1.90 | 178.9 | 178.95 | 175.8 | 124 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
