News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.9 | -1.75478065242 | 222.25 | 226.25 | 212.5 | 1200 | 217.86600267 | DE |
| 4 | -13.3 | -5.74142024606 | 231.65 | 239.75 | 212.5 | 1391 | 225.54792655 | DE |
| 12 | 0.6 | 0.275545350172 | 217.75 | 239.75 | 210.25 | 1186 | 222.49345513 | DE |
| 26 | 6.2 | 2.92246052321 | 212.15 | 239.75 | 204.05 | 1139 | 220.93950266 | DE |
| 52 | -3.55 | -1.59981973862 | 221.9 | 239.75 | 203.5 | 1228 | 221.33184881 | DE |
| 156 | 2.65 | 1.22855818266 | 215.7 | 252.1 | 168.8 | 690 | 214.65230899 | DE |
| 260 | 58.05 | 36.2133499688 | 160.3 | 252.1 | 103.42 | 486 | 208.48464885 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 217.15 | 2.1 | 0.98 | 214.95 | 218.1 | 212.5 | 1380 |
| 1734643620 | 215.05 | -1.95 | -0.90 | 215.8 | 218.4 | 215.05 | 1187 |
| 1734557220 | 217 | -1.6 | -0.73 | 218.35 | 220.5 | 217 | 1201 |
| 1734470820 | 218.6 | -3.05 | -1.38 | 221.4 | 222.35 | 218.6 | 1007 |
| 1734384420 | 221.65 | -3.2 | -1.42 | 222.25 | 226.25 | 220.65 | 1224 |
| 1734125220 | 224.85 | 2.15 | 0.97 | 224.35 | 226.6 | 221.9 | 1659 |
| 1734038820 | 222.7 | -0.35 | -0.16 | 220.6 | 225.8 | 220.6 | 1114 |
| 1733952420 | 223.05 | -2.75 | -1.22 | 226.5 | 226.95 | 223 | 672 |
| 1733866020 | 225.8 | 3.95 | 1.78 | 222.1 | 226.65 | 220.35 | 1179 |
| 1733779620 | 221.85 | 0.8 | 0.36 | 220.5 | 222.35 | 219.25 | 1894 |
| 1733520420 | 221.05 | -1.3 | -0.58 | 223.2 | 223.6 | 220.8 | 1845 |
| 1733434020 | 222.35 | -1 | -0.45 | 223.2 | 224.35 | 220.65 | 623 |
| 1733347620 | 223.35 | -3.1 | -1.37 | 225 | 228.15 | 222.05 | 1976 |
| 1733261220 | 226.45 | -3.2 | -1.39 | 227.4 | 231.6 | 223.75 | 1471 |
| 1733174820 | 229.65 | -1.45 | -0.63 | 234.3 | 234.3 | 229.55 | 1432 |
| 1732915620 | 231.1 | -2 | -0.86 | 233 | 234.05 | 230.55 | 2274 |
| 1732829220 | 233.1 | -0.2 | -0.09 | 233.6 | 235.65 | 231.45 | 748 |
| 1732742820 | 233.3 | -0.95 | -0.41 | 233.55 | 235.25 | 231.2 | 1224 |
| 1732656420 | 234.25 | -2.95 | -1.24 | 238.45 | 239.75 | 230.7 | 1645 |
| 1732570020 | 237.2 | 5.5 | 2.37 | 231.65 | 238.45 | 231.6 | 2073 |
| 1732310820 | 231.7 | 4.15 | 1.82 | 229.5 | 233.1 | 228.35 | 1112 |
| 1732224420 | 227.55 | 6.55 | 2.96 | 221.1 | 227.55 | 220.4 | 318 |
| 1732138020 | 221 | 0.7 | 0.32 | 221.85 | 222.85 | 220.7 | 781 |
| 1732051620 | 220.3 | -2 | -0.90 | 221.55 | 222.25 | 219.15 | 676 |
| 1731965220 | 222.3 | -1.7 | -0.76 | 221.75 | 223.8 | 221.15 | 1261 |
| 1731705960 | 224 | -0.4 | -0.18 | 223.3 | 225.5 | 221.65 | 1166 |
| 1731619560 | 224.4 | -2.15 | -0.95 | 227.75 | 229.95 | 223.6 | 916 |
| 1731533160 | 226.55 | 1.9 | 0.85 | 224.05 | 227.75 | 223 | 1365 |
| 1731446820 | 224.65 | -3.15 | -1.38 | 228.9 | 229.1 | 224.65 | 922 |
| 1731360420 | 227.8 | 1.9 | 0.84 | 227.15 | 231.35 | 224.95 | 952 |
| 1731101220 | 225.9 | 0.85 | 0.38 | 226.9 | 227.25 | 223.75 | 1228 |
| 1731014760 | 225.05 | -7.6 | -3.27 | 230.95 | 233.1 | 225.05 | 906 |
| 1730928360 | 232.65 | 19.45 | 9.12 | 220.85 | 232.65 | 219.8 | 2130 |
| 1730841960 | 213.2 | 2.35 | 1.11 | 212.25 | 214.1 | 210.25 | 411 |
| 1730755560 | 210.85 | -3.3 | -1.54 | 214.85 | 217 | 210.5 | 3388 |
| 1730496360 | 214.15 | 0.15 | 0.07 | 215 | 216.55 | 213.55 | 657 |
| 1730409960 | 214 | -0.55 | -0.26 | 213.15 | 215.6 | 212.45 | 469 |
| 1730323560 | 214.55 | -0.35 | -0.16 | 213.1 | 216.55 | 212.75 | 3104 |
| 1730237160 | 214.9 | 0.95 | 0.44 | 215.7 | 217.25 | 213.3 | 1892 |
| 1730150760 | 213.95 | -0.5 | -0.23 | 212.6 | 215.25 | 212.5 | 1006 |
| 1729888020 | 214.45 | 1.05 | 0.49 | 214.95 | 214.95 | 212.2 | 1480 |
| 1729801560 | 213.4 | -10.55 | -4.71 | 224.95 | 226.45 | 210.4 | 1471 |
| 1729715160 | 223.95 | 0.75 | 0.34 | 223.2 | 225.35 | 222.9 | 1429 |
| 1729628760 | 223.2 | 1.75 | 0.79 | 220 | 223.35 | 220 | 321 |
| 1729542360 | 221.45 | -3.4 | -1.51 | 222.55 | 226.2 | 221.1 | 734 |
| 1729283160 | 224.85 | 1.8 | 0.81 | 221.95 | 225.15 | 221.7 | 699 |
| 1729196760 | 223.05 | -5 | -2.19 | 227.25 | 228.1 | 222.9 | 1101 |
| 1729110360 | 228.05 | 1.7 | 0.75 | 226.45 | 229.9 | 224.25 | 706 |
| 1729023960 | 226.35 | 0.35 | 0.15 | 226.35 | 227.55 | 223.45 | 574 |
| 1728937620 | 226 | 4.25 | 1.92 | 220.75 | 226 | 220.15 | 1685 |
| 1728678360 | 221.75 | 3.5 | 1.60 | 217.4 | 221.75 | 216.45 | 1846 |
| 1728591960 | 218.25 | 0.9 | 0.41 | 217.95 | 218.75 | 215.85 | 711 |
| 1728505560 | 217.35 | 0 | 0.00 | 217.1 | 218.15 | 214.95 | 855 |
| 1728419160 | 217.35 | 2.3 | 1.07 | 214.55 | 217.35 | 214.25 | 626 |
| 1728332760 | 215.05 | -2.65 | -1.22 | 216.7 | 218.1 | 215 | 821 |
| 1728073560 | 217.7 | -0.6 | -0.27 | 217.45 | 220.4 | 216.5 | 936 |
| 1727987220 | 218.3 | -2.1 | -0.95 | 219.65 | 219.65 | 217.35 | 181 |
| 1727900820 | 220.4 | -0.9 | -0.41 | 222.15 | 222.75 | 219.55 | 1534 |
| 1727814420 | 221.3 | 1.3 | 0.59 | 220.3 | 222.85 | 220.3 | 446 |
| 1727728020 | 220 | 1.3 | 0.59 | 217.75 | 220.65 | 216.05 | 511 |
| 1727468760 | 218.7 | 0.7 | 0.32 | 218.4 | 221.2 | 216.8 | 410 |
| 1727382360 | 218 | -2.35 | -1.07 | 219.95 | 222.45 | 217.5 | 771 |
| 1727295960 | 220.35 | -1.5 | -0.68 | 222.6 | 222.6 | 217.5 | 2587 |
| 1727209560 | 221.85 | 2.15 | 0.98 | 219.95 | 222 | 218.5 | 798 |
| 1727123160 | 219.7 | 1.3 | 0.60 | 222.1 | 222.1 | 218.3 | 717 |
| 1726864020 | 218.4 | -4.65 | -2.08 | 221.65 | 223.3 | 217.65 | 1503 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
