News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -35.5 | -9.14948453608 | 388 | 406.5 | 352.5 | 165084 | 379.11116886 | DE |
| 4 | 13 | 3.82916053019 | 339.5 | 406.5 | 335 | 197297 | 369.05652305 | DE |
| 12 | -55.5 | -13.6029411765 | 408 | 454.5 | 331 | 254981 | 385.67482812 | DE |
| 26 | 14.5 | 4.2899408284 | 338 | 493.5 | 322 | 336410 | 407.40472993 | DE |
| 52 | 30.5 | 9.47204968944 | 322 | 493.5 | 281 | 254148 | 378.00019039 | DE |
| 156 | 34 | 10.6750392465 | 318.5 | 493.5 | 187.5 | 397403 | 352.76709249 | DE |
| 260 | 160.5 | 83.59375 | 192 | 493.5 | 81.5 | 341313 | 323.99181144 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725640200 | 352.5 | -22.5 | -6.00 | 376 | 376 | 352.5 | 316146 |
| 1725553800 | 375 | 13 | 3.59 | 361 | 377 | 358.5 | 107737 |
| 1725467400 | 362 | -9.5 | -2.56 | 366 | 375 | 353 | 213748 |
| 1725381000 | 371.5 | -24 | -6.07 | 382 | 392.5 | 367 | 108944 |
| 1725294600 | 395.5 | 8.5 | 2.20 | 397 | 406.5 | 381.5 | 213362 |
| 1725035400 | 387 | -1 | -0.26 | 388 | 393 | 387 | 181629 |
| 1724949000 | 388 | 7.5 | 1.97 | 384 | 392.5 | 380.5 | 73953 |
| 1724862600 | 380.5 | -16.5 | -4.16 | 386 | 397 | 380.5 | 92724 |
| 1724776200 | 397 | 9.5 | 2.45 | 395 | 402.5 | 385 | 117535 |
| 1724430600 | 387.5 | 5 | 1.31 | 395 | 395 | 382.5 | 83433 |
| 1724344200 | 382.5 | -17 | -4.26 | 400 | 400 | 382 | 145051 |
| 1724257800 | 399.5 | 13.5 | 3.50 | 381 | 400 | 381 | 85274 |
| 1724171400 | 386 | 3.5 | 0.92 | 388 | 393 | 385.5 | 116174 |
| 1724085000 | 382.5 | 11.5 | 3.10 | 383 | 388 | 375 | 112028 |
| 1723825800 | 371 | 5 | 1.37 | 359.5 | 375 | 359.5 | 402744 |
| 1723739400 | 366 | 23.5 | 6.86 | 343 | 369 | 342 | 847976 |
| 1723653000 | 342.5 | 2 | 0.59 | 352.5 | 352.5 | 337.5 | 393802 |
| 1723566600 | 340.5 | -3.5 | -1.02 | 335 | 345 | 335 | 85274 |
| 1723480200 | 344 | -1 | -0.29 | 346 | 346.5 | 336.5 | 67639 |
| 1723221000 | 345 | 5.5 | 1.62 | 339.5 | 354 | 335.5 | 299621 |
| 1723134600 | 339.5 | -12.5 | -3.55 | 350 | 351.5 | 337 | 305017 |
| 1723048200 | 352 | 14 | 4.14 | 336 | 355 | 336 | 198499 |
| 1722961800 | 338 | -8 | -2.31 | 343 | 350 | 335 | 150781 |
| 1722875400 | 346 | -11 | -3.08 | 357 | 357 | 331 | 262264 |
| 1722616200 | 357 | -18 | -4.80 | 375 | 380.5 | 357 | 537421 |
| 1722529800 | 375 | -5 | -1.32 | 366.5 | 382 | 366.5 | 2169299 |
| 1722443400 | 380 | 12 | 3.26 | 369.5 | 381 | 366.5 | 195738 |
| 1722357000 | 368 | 3 | 0.82 | 353 | 372 | 353 | 258660 |
| 1722270600 | 365 | 1 | 0.27 | 365.5 | 367.5 | 360.5 | 264928 |
| 1722011400 | 364 | 7.5 | 2.10 | 360 | 369.5 | 354 | 184154 |
| 1721925000 | 356.5 | -3 | -0.83 | 350 | 360 | 346.5 | 246876 |
| 1721838600 | 359.5 | 5.5 | 1.55 | 352 | 369 | 352 | 522352 |
| 1721752200 | 354 | -14.5 | -3.93 | 365 | 366 | 352 | 243039 |
| 1721665800 | 368.5 | -3.5 | -0.94 | 370.5 | 372 | 365.5 | 148321 |
| 1721406600 | 372 | -1.5 | -0.40 | 380 | 380 | 368 | 154778 |
| 1721320200 | 373.5 | -9.5 | -2.48 | 389 | 389 | 371.5 | 240335 |
| 1721233800 | 383 | -17 | -4.25 | 392 | 400 | 383 | 73116 |
| 1721147400 | 400 | -4 | -0.99 | 403 | 407 | 398 | 509027 |
| 1721061000 | 404 | -30.5 | -7.02 | 424 | 424 | 389.5 | 683852 |
| 1720801800 | 434.5 | 10 | 2.36 | 439.5 | 439.5 | 419.5 | 297002 |
| 1720715400 | 424.5 | -13.5 | -3.08 | 432 | 437 | 422.5 | 107471 |
| 1720629000 | 438 | -2 | -0.45 | 432 | 442.5 | 432 | 120584 |
| 1720542600 | 440 | -1 | -0.23 | 439 | 446 | 439 | 276121 |
| 1720456200 | 441 | -6.5 | -1.45 | 444 | 454.5 | 437.5 | 197262 |
| 1720197000 | 447.5 | 7.5 | 1.70 | 444 | 447.5 | 436.5 | 243344 |
| 1720110600 | 440 | -2 | -0.45 | 446 | 451 | 439 | 259119 |
| 1720024200 | 442 | 5.5 | 1.26 | 444.5 | 444.5 | 433.5 | 262977 |
| 1719937800 | 436.5 | 0.5 | 0.11 | 431 | 441.5 | 429 | 49922 |
| 1719851400 | 436 | 2 | 0.46 | 430.5 | 438.5 | 430.5 | 71447 |
| 1719592200 | 434 | -4 | -0.91 | 432.5 | 443 | 432.5 | 74650 |
| 1719505800 | 438 | -7 | -1.57 | 447 | 447 | 431.5 | 155174 |
| 1719419400 | 445 | 10.5 | 2.42 | 423 | 446 | 423 | 152790 |
| 1719333000 | 434.5 | 8.5 | 2.00 | 425 | 442 | 424.5 | 171403 |
| 1719246600 | 426 | 11 | 2.65 | 420.5 | 433.5 | 415 | 227864 |
| 1718987400 | 415 | -1.5 | -0.36 | 406.5 | 436 | 406.5 | 304034 |
| 1718901000 | 416.5 | 13.5 | 3.35 | 398.5 | 417 | 394.5 | 344117 |
| 1718814600 | 403 | -3 | -0.74 | 405 | 410.5 | 402 | 159043 |
| 1718728200 | 406 | 0 | 0.00 | 394 | 408.5 | 394 | 115249 |
| 1718641800 | 406 | 1 | 0.25 | 390 | 406.5 | 390 | 76285 |
| 1718382600 | 405 | -3 | -0.74 | 408 | 408 | 391 | 280887 |
| 1718296200 | 408 | -2 | -0.49 | 412 | 412.5 | 404 | 966052 |
| 1718209800 | 410 | -3.5 | -0.85 | 406 | 417.5 | 406 | 187353 |
| 1718123400 | 413.5 | -1.5 | -0.36 | 410 | 415.5 | 410 | 115870 |
| 1718037000 | 415 | -3 | -0.72 | 412 | 419 | 411 | 478447 |
| 1717777800 | 418 | -6 | -1.42 | 421 | 425 | 411 | 429367 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
