News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.3 | 3.4064395707 | 214.3 | 224.9 | 211 | 342 | 221.23721475 | DE |
| 4 | 12 | 5.72519083969 | 209.6 | 224.9 | 202.9 | 319 | 213.89746002 | DE |
| 12 | 3.3 | 1.5116811727 | 218.3 | 224.9 | 202.9 | 396 | 215.16820552 | DE |
| 26 | -2.4 | -1.07142857143 | 224 | 230 | 202.9 | 453 | 218.60656937 | DE |
| 52 | -31.9 | -12.58382643 | 253.5 | 263.5 | 202.9 | 410 | 222.47880977 | DE |
| 156 | 6 | 2.78293135436 | 215.6 | 265.45 | 202.3 | 240 | 224.94534305 | DE |
| 260 | 14.45 | 6.97562153029 | 207.15 | 265.45 | 194.8 | 222 | 223.39512677 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722630360 | 220.1 | 0.2 | 0.09 | 214.6 | 220.1 | 212.9 | 344 |
| 1722544020 | 219.9 | -4.3 | -1.92 | 223.9 | 223.9 | 211 | 364 |
| 1722457560 | 224.2 | 1.2 | 0.54 | 223.9 | 224.9 | 219 | 309 |
| 1722371220 | 223 | 3 | 1.36 | 219.2 | 223 | 218.5 | 359 |
| 1722284760 | 220 | 0.8 | 0.36 | 219.8 | 220.8 | 217.8 | 397 |
| 1722025620 | 219.2 | 4.7 | 2.19 | 214.3 | 219.8 | 212 | 280 |
| 1721939160 | 214.5 | -4.3 | -1.97 | 218.5 | 222 | 213.6 | 689 |
| 1721852820 | 218.8 | 3.6 | 1.67 | 214.1 | 218.8 | 213.7 | 286 |
| 1721766420 | 215.2 | 3.3 | 1.56 | 211.7 | 215.2 | 211.7 | 78 |
| 1721679960 | 211.9 | -0.3 | -0.14 | 211.2 | 212.9 | 209.7 | 382 |
| 1721420760 | 212.2 | -3 | -1.39 | 214.1 | 214.1 | 211.2 | 115 |
| 1721334360 | 215.2 | 1.2 | 0.56 | 213.5 | 215.4 | 211.5 | 249 |
| 1721248020 | 214 | 2.7 | 1.28 | 212.5 | 214.9 | 210.1 | 495 |
| 1721161560 | 211.3 | 3.3 | 1.59 | 206.7 | 211.3 | 206.5 | 294 |
| 1721075160 | 208 | -2.8 | -1.33 | 210 | 211.9 | 208 | 203 |
| 1720815960 | 210.8 | 3.1 | 1.49 | 207.8 | 210.8 | 207.8 | 28 |
| 1720729560 | 207.7 | 0.5 | 0.24 | 206.1 | 207.9 | 205 | 107 |
| 1720643220 | 207.2 | 2.8 | 1.37 | 205.5 | 209.1 | 202.9 | 418 |
| 1720556760 | 204.4 | -4.1 | -1.97 | 207.3 | 209.7 | 204.4 | 451 |
| 1720470360 | 208.5 | -1.8 | -0.86 | 209.1 | 211.8 | 208.5 | 608 |
| 1720211220 | 210.3 | 0.2 | 0.10 | 209.6 | 210.9 | 209.6 | 266 |
| 1720124820 | 210.1 | -1.4 | -0.66 | 211.6 | 212.8 | 210.1 | 491 |
| 1720038420 | 211.5 | -0.7 | -0.33 | 212.1 | 214.4 | 210.6 | 243 |
| 1719952020 | 212.2 | -2.2 | -1.03 | 212.4 | 214.6 | 210.2 | 2958 |
| 1719865620 | 214.4 | -4.4 | -2.01 | 216.8 | 219.6 | 214.4 | 254 |
| 1719606420 | 218.8 | 3 | 1.39 | 214.9 | 218.8 | 214.9 | 62 |
| 1719520020 | 215.8 | -0.4 | -0.19 | 216.3 | 216.9 | 214.1 | 274 |
| 1719433620 | 216.2 | -2.5 | -1.14 | 217.7 | 217.7 | 216.2 | 367 |
| 1719347160 | 218.7 | -3.1 | -1.40 | 219.2 | 221.2 | 218.7 | 193 |
| 1719260820 | 221.8 | -0.9 | -0.40 | 223.6 | 224.2 | 220.7 | 158 |
| 1719001620 | 222.7 | 0.3 | 0.13 | 222 | 224.1 | 222 | 242 |
| 1718915160 | 222.4 | 4.9 | 2.25 | 218 | 222.5 | 216.1 | 625 |
| 1718828820 | 217.5 | -0.7 | -0.32 | 216.4 | 217.9 | 216.1 | 63 |
| 1718742360 | 218.2 | 1.2 | 0.55 | 216.4 | 218.5 | 215.8 | 347 |
| 1718656020 | 217 | -0.3 | -0.14 | 219.3 | 219.3 | 215.5 | 321 |
| 1718396820 | 217.3 | 1.4 | 0.65 | 215.8 | 217.3 | 214.5 | 105 |
| 1718310420 | 215.9 | -1.2 | -0.55 | 215.1 | 217.7 | 213 | 147 |
| 1718224020 | 217.1 | -3.8 | -1.72 | 217.8 | 218.8 | 214.8 | 895 |
| 1718137620 | 220.9 | -1.5 | -0.67 | 223.3 | 223.3 | 220.6 | 157 |
| 1718051220 | 222.4 | -1.3 | -0.58 | 226 | 226 | 221.2 | 461 |
| 1717792020 | 223.7 | 3.2 | 1.45 | 221.7 | 224.5 | 219.6 | 298 |
| 1717705620 | 220.5 | 3.8 | 1.75 | 216.3 | 221.1 | 216.3 | 440 |
| 1717619220 | 216.7 | -2.7 | -1.23 | 220.8 | 220.8 | 216.3 | 204 |
| 1717532820 | 219.4 | 0.4 | 0.18 | 220 | 220 | 216.8 | 376 |
| 1717446420 | 219 | 6.5 | 3.06 | 213.9 | 221.8 | 213.1 | 662 |
| 1717187220 | 212.5 | 4 | 1.92 | 210 | 212.5 | 208.1 | 383 |
| 1717100820 | 208.5 | -0.4 | -0.19 | 206.8 | 208.8 | 206.5 | 287 |
| 1717014420 | 208.9 | 0.3 | 0.14 | 206.8 | 209 | 206.8 | 653 |
| 1716928020 | 208.6 | -3.6 | -1.70 | 211.6 | 211.6 | 208 | 328 |
| 1716841560 | 212.2 | 1.5 | 0.71 | 211 | 212.2 | 209.2 | 278 |
| 1716582420 | 210.7 | -2.4 | -1.13 | 213.9 | 214.3 | 210.7 | 492 |
| 1716496020 | 213.1 | -4.3 | -1.98 | 215.8 | 217.8 | 212.9 | 895 |
| 1716409620 | 217.4 | 1.2 | 0.56 | 216.9 | 217.4 | 215 | 1066 |
| 1716323160 | 216.2 | -1.3 | -0.60 | 216.8 | 218.6 | 216.2 | 728 |
| 1716236760 | 217.5 | 0.1 | 0.05 | 217.5 | 217.5 | 216.9 | 125 |
| 1715977620 | 217.4 | -0.7 | -0.32 | 216.7 | 218.8 | 216.4 | 258 |
| 1715891220 | 218.1 | -0.6 | -0.27 | 217.2 | 221 | 217.2 | 1009 |
| 1715804820 | 218.7 | 1 | 0.46 | 218.2 | 218.7 | 217.1 | 151 |
| 1715718420 | 217.7 | -2 | -0.91 | 218.7 | 220 | 217.2 | 173 |
| 1715631960 | 219.7 | 0.7 | 0.32 | 220.3 | 220.3 | 217.5 | 250 |
| 1715372820 | 219 | 0.5 | 0.23 | 218.3 | 220.1 | 218.3 | 208 |
| 1715286420 | 218.5 | -0.4 | -0.18 | 218.1 | 218.5 | 216.9 | 195 |
| 1715200020 | 218.9 | -1.7 | -0.77 | 220 | 221.9 | 217.1 | 283 |
| 1715113620 | 220.6 | 1 | 0.46 | 221.1 | 221.6 | 219.2 | 203 |
| 1715027220 | 219.6 | -0.7 | -0.32 | 219.4 | 220 | 219 | 175 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
