News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.98 | -1.80606060606 | 165 | 169.47999 | 160.1 | 11312 | 164.53334099 | DE |
| 4 | -3.98 | -2.39759036145 | 166 | 174.48 | 160.1 | 15824 | 167.63680277 | DE |
| 12 | 19.8 | 13.9220925327 | 142.22 | 174.48 | 130.02 | 17656 | 151.22682716 | DE |
| 26 | -3.54 | -2.13819763228 | 165.56 | 181.88 | 130.02 | 13999 | 149.87302831 | DE |
| 52 | -34.36 | -17.4966900906 | 196.38 | 199.58 | 130.02 | 11819 | 159.78227992 | DE |
| 156 | -35.96 | -18.1634508536 | 197.98 | 243.4 | 108.76 | 7912 | 165.27125525 | DE |
| 260 | -135.48 | -45.5394957983 | 297.5 | 320.75 | 83.72 | 10820 | 166.95108499 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736976420 | 161.34 | -0.94 | -0.58 | 162.52 | 164.04 | 161.34 | 9917 |
| 1736890020 | 162.28 | -4.72 | -2.83 | 166.34 | 167.54 | 160.1 | 19279 |
| 1736803620 | 167 | -0.9 | -0.54 | 168.47999 | 168.9 | 164.47998 | 13596 |
| 1736544420 | 167.9 | 0.9 | 0.54 | 166.6 | 169.47999 | 163.76 | 8456 |
| 1736458020 | 167 | 0 | 0.00 | 165 | 167 | 164.78 | 5313 |
| 1736371620 | 167 | 1 | 0.60 | 166.82 | 168.5 | 165 | 16961 |
| 1736285220 | 166 | 1.3 | 0.79 | 164.78 | 168.18 | 164.02 | 8486 |
| 1736198820 | 164.69999 | -0.04 | -0.02 | 166.52 | 167.91999 | 164.1 | 14263 |
| 1735939620 | 164.74 | -3.42 | -2.03 | 167.94 | 168.52 | 164.74 | 5505 |
| 1735853220 | 168.16 | 1.24 | 0.74 | 171.02 | 173.62 | 165.58 | 18811 |
| 1735594020 | 166.91999 | -6.58 | -3.79 | 172.26 | 172.26 | 164.4 | 36901 |
| 1735334820 | 173.5 | 2.58 | 1.51 | 172.52 | 173.88 | 172.14 | 10377 |
| 1734989220 | 170.91999 | 0.42 | 0.25 | 170.63999 | 173.12 | 167.8 | 13543 |
| 1734730020 | 170.5 | -0.46 | -0.27 | 171.5 | 174.48 | 167.22 | 36065 |
| 1734643620 | 170.96 | 4.74 | 2.85 | 166 | 172.98 | 164.6 | 19891 |
| 1734557220 | 166.22 | 0.8 | 0.48 | 165.19999 | 170.26 | 164.52 | 20723 |
| 1734470820 | 165.41999 | 0.18 | 0.11 | 165.47998 | 167.18 | 163.62 | 14112 |
| 1734384420 | 165.24 | 3.76 | 2.33 | 160 | 166.69999 | 158.3 | 20223 |
| 1734125220 | 161.47998 | 1.3 | 0.81 | 161 | 162.1 | 158.94 | 24582 |
| 1734038820 | 160.18 | 2.16 | 1.37 | 158.5 | 161.56 | 157.46 | 22171 |
| 1733952420 | 158.02 | 2.12 | 1.36 | 156.47998 | 161.22 | 156.04 | 33952 |
| 1733866020 | 155.9 | 6.46 | 4.32 | 148.96 | 158.4 | 148.56 | 37931 |
| 1733779620 | 149.44 | 3.62 | 2.48 | 145.62 | 153.04 | 145.16 | 25361 |
| 1733520420 | 145.82 | -2.3 | -1.55 | 148.02 | 149.86 | 145.26 | 14870 |
| 1733434020 | 148.12 | -2.18 | -1.45 | 150.74 | 151.41999 | 147.3 | 24015 |
| 1733347620 | 150.3 | 2.46 | 1.66 | 149 | 152.32 | 146.88 | 11803 |
| 1733261220 | 147.84 | -1.42 | -0.95 | 149.47998 | 150.13999 | 146.9 | 9527 |
| 1733174820 | 149.26 | 2.78 | 1.90 | 147.94 | 153.1 | 147.38 | 24370 |
| 1732915620 | 146.47998 | 0.66 | 0.45 | 144.5 | 149.12 | 144.02 | 12108 |
| 1732829220 | 145.82 | 1.56 | 1.08 | 144.97998 | 146.94 | 144.4 | 6184 |
| 1732742820 | 144.26 | -0.14 | -0.10 | 144.41999 | 144.76 | 142.52 | 6872 |
| 1732656420 | 144.4 | -1.4 | -0.96 | 145.34 | 145.88 | 142.72 | 8380 |
| 1732570020 | 145.8 | 2.6 | 1.82 | 143 | 145.8 | 141.08 | 20399 |
| 1732310820 | 143.19999 | 5.66 | 4.12 | 137.78 | 144.26 | 136.5 | 25563 |
| 1732224420 | 137.54 | -1.02 | -0.74 | 138.02 | 139.68 | 134.5 | 8033 |
| 1732138020 | 138.56 | 1 | 0.73 | 138.24 | 139.56 | 137.6 | 14550 |
| 1732051620 | 137.56 | 1.76 | 1.30 | 135.8 | 138 | 133.74 | 17263 |
| 1731965220 | 135.8 | 2.8 | 2.11 | 133.5 | 136.63999 | 130.88 | 11823 |
| 1731705960 | 133 | 1.88 | 1.43 | 131.24 | 133.32 | 130.02 | 10759 |
| 1731619560 | 131.12 | -1.68 | -1.27 | 133.18 | 134.76 | 130.1 | 17571 |
| 1731533160 | 132.8 | -4.2 | -3.07 | 136.97998 | 138 | 131.6 | 22210 |
| 1731446820 | 137 | -2.64 | -1.89 | 140.47998 | 140.56 | 135.63999 | 18320 |
| 1731360420 | 139.63999 | -1.72 | -1.22 | 142.68 | 143.69999 | 139.16 | 18986 |
| 1731101220 | 141.36 | 1.42 | 1.01 | 140.68 | 142.41999 | 138.84 | 17630 |
| 1731014760 | 139.94 | 2.84 | 2.07 | 137.56 | 141.22 | 137 | 32299 |
| 1730928360 | 137.1 | -1.1 | -0.80 | 143.97998 | 145.22 | 134.8 | 48144 |
| 1730841960 | 138.19999 | -4.4 | -3.09 | 146.5 | 147 | 137.97998 | 24298 |
| 1730755560 | 142.6 | -0.38 | -0.27 | 142.6 | 143.84 | 139.69999 | 8213 |
| 1730496360 | 142.97998 | 5.56 | 4.05 | 140.63999 | 143.62 | 139.72 | 15653 |
| 1730409960 | 137.41999 | -4.4 | -3.10 | 141.4 | 142.69999 | 136.34 | 11961 |
| 1730323560 | 141.82 | 0.74 | 0.52 | 141.47998 | 144.41999 | 140.58 | 8889 |
| 1730237160 | 141.08 | 0.68 | 0.48 | 138 | 144.47998 | 135.63999 | 24416 |
| 1730150760 | 140.4 | -3.86 | -2.68 | 143 | 144.41999 | 139 | 15869 |
| 1729888020 | 144.26 | 1.26 | 0.88 | 143.78 | 145.56 | 143.1 | 5173 |
| 1729801560 | 143 | -2.9 | -1.99 | 142.22 | 144.36 | 139.8 | 18913 |
| 1729715160 | 145.9 | -2.34 | -1.58 | 148.78 | 149.52 | 142.68 | 18013 |
| 1729628760 | 148.24 | 0.36 | 0.24 | 148.41999 | 148.68 | 146.72 | 9466 |
| 1729542360 | 147.88 | 5.22 | 3.66 | 147 | 150.34 | 146.12 | 17813 |
| 1729283160 | 142.66 | -1.02 | -0.71 | 143.74 | 143.97998 | 141.63999 | 5223 |
| 1729196760 | 143.68 | 1.32 | 0.93 | 141 | 145.28 | 141 | 11699 |
| 1729110360 | 142.36 | 2.66 | 1.90 | 139.72 | 142.8 | 138.91999 | 19830 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
