News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4 | -2.0725388601 | 193 | 193 | 182 | 51830 | 188.54604936 | DE |
| 4 | 15 | 8.62068965517 | 174 | 193 | 172 | 116739 | 185.14893772 | DE |
| 12 | -24.77720816 | -11.5902010197 | 213.77720816 | 259.2590099 | 166 | 174724 | 201.2996924 | DE |
| 26 | 9.62079315 | 5.36338258985 | 179.37920685 | 259.2590099 | 139.63040533 | 241006 | 187.07906047 | DE |
| 52 | -146.22448816 | -43.6198706612 | 335.22448816 | 370.00832901 | 139.63040533 | 295033 | 245.65148989 | DE |
| 156 | -354.66824312 | -65.2361523058 | 543.66824312 | 1067.06548538 | 139.63040533 | 1649823 | 805.48772961 | DE |
| 260 | -472.64546814 | -71.4348530896 | 661.64546814 | 1067.06548538 | 139.63040533 | 1582172 | 736.1828611 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 189 | 0 | 0.00 | 188.2 | 190 | 187 | 63136 |
| 1721838600 | 189 | 5.4 | 2.94 | 182 | 192.8 | 182 | 76601 |
| 1721752200 | 183.6 | -2.4 | -1.29 | 188.8 | 188.8 | 183.6 | 32967 |
| 1721665800 | 186 | -3.8 | -2.00 | 184.4 | 189.2 | 184.4 | 41245 |
| 1721406600 | 189.8 | -1.2 | -0.63 | 185.8 | 189.8 | 185.8 | 27128 |
| 1721320200 | 191 | 1 | 0.53 | 193 | 193 | 188.8 | 81207 |
| 1721233800 | 190 | -0.8 | -0.42 | 193 | 193 | 188.4 | 58671 |
| 1721147400 | 190.8 | 3.8 | 2.03 | 193 | 193 | 189.4 | 71584 |
| 1721061000 | 187 | -3.2 | -1.68 | 193 | 193 | 186.6 | 140710 |
| 1720801800 | 190.2 | 4 | 2.15 | 187 | 191.6 | 187 | 271350 |
| 1720715400 | 186.2 | 1.2 | 0.65 | 180.2 | 187.6 | 180.2 | 131418 |
| 1720629000 | 185 | 0.8 | 0.43 | 182.6 | 186 | 182.6 | 52019 |
| 1720542600 | 184.2 | 2.2 | 1.21 | 184.8 | 186.8 | 180.8 | 83006 |
| 1720456200 | 182 | -5.5 | -2.93 | 187 | 187.2 | 182 | 100504 |
| 1720197000 | 187.5 | -1 | -0.53 | 189 | 192.5 | 185.5 | 229083 |
| 1720110600 | 188.5 | 4 | 2.17 | 184 | 188.5 | 183 | 66187 |
| 1720024200 | 184.5 | 5.5 | 3.07 | 180 | 184.5 | 179 | 209657 |
| 1719937800 | 179 | -3.5 | -1.92 | 180 | 181 | 177.5 | 73454 |
| 1719851400 | 182.5 | 5.5 | 3.11 | 181 | 183 | 177.5 | 175039 |
| 1719592200 | 177 | -3.5 | -1.94 | 184 | 184 | 176 | 207117 |
| 1719505800 | 180.5 | 7 | 4.03 | 174 | 184 | 172 | 205835 |
| 1719419400 | 173.5 | -4 | -2.25 | 181 | 181 | 172.5 | 137509 |
| 1719333000 | 177.5 | -5.5 | -3.01 | 184 | 184 | 177.5 | 45210 |
| 1719246600 | 183 | 1.5 | 0.83 | 180 | 187 | 178.5 | 164979 |
| 1718987400 | 181.5 | -1.5 | -0.82 | 183 | 183 | 180 | 67276 |
| 1718901000 | 183 | -1 | -0.54 | 185 | 186 | 179 | 132358 |
| 1718814600 | 184 | 1.5 | 0.82 | 183 | 188 | 182 | 135760 |
| 1718728200 | 182.5 | 11 | 6.41 | 173.5 | 182.5 | 173 | 149400 |
| 1718641800 | 171.5 | 1 | 0.59 | 171.5 | 173 | 169.5 | 170793 |
| 1718382600 | 170.5 | 3 | 1.79 | 172.5 | 172.5 | 169 | 215538 |
| 1718296200 | 167.5 | -19 | -10.19 | 185.5 | 185.5 | 167.5 | 395631 |
| 1718209800 | 186.5 | 0 | 0.00 | 191 | 191 | 178 | 597340 |
| 1718123400 | 186.5 | 15 | 8.75 | 176.5 | 200 | 176.5 | 401374 |
| 1718037000 | 171.5 | 2 | 1.18 | 169 | 172.5 | 169 | 110080 |
| 1717777800 | 169.5 | 3.5 | 2.11 | 166 | 171.5 | 166 | 160161 |
| 1717691400 | 166 | -5.94 | -3.45 | 171 | 171 | 166 | 85135 |
| 1717605000 | 171.94 | -3.8 | -2.16 | 181 | 181 | 171.94 | 105506 |
| 1717518600 | 175.74 | -8.38 | -4.55 | 184.94 | 184.94 | 175 | 317491 |
| 1717432200 | 184.12 | -6.66 | -3.49 | 186.24 | 188.5 | 184.12 | 80577 |
| 1717173000 | 190.78 | 0.6 | 0.32 | 189.7 | 191.76 | 188.76 | 180056 |
| 1717086600 | 190.18 | 5.96 | 3.24 | 190 | 192.2 | 182.16 | 120946 |
| 1717000200 | 184.22 | -7.16 | -3.74 | 192.64 | 193.46 | 184.22 | 73820 |
| 1716913800 | 191.38 | 2.18 | 1.15 | 189 | 194.84 | 187 | 172345 |
| 1716568200 | 189.2 | -60.5 | -24.23 | 192 | 193.94 | 187.12 | 164596 |
| 1716481800 | 249.704 | 1.27 | 0.51 | 244.608 | 254.8 | 243.0792 | 337969 |
| 1716395400 | 248.43 | -1.53 | -0.61 | 250.7232 | 254.8 | 243.8436 | 333386 |
| 1716309000 | 249.9588 | -2.8 | -1.11 | 252.252 | 256.074 | 247.4108 | 236052 |
| 1716222600 | 252.7616 | 7.64 | 3.12 | 240.786 | 259.259 | 240.786 | 296516 |
| 1715963400 | 245.1176 | 14.52 | 6.30 | 233.142 | 247.156 | 230.594 | 255897 |
| 1715877000 | 230.594 | -0.51 | -0.22 | 229.32 | 232.1228 | 228.3008 | 153039 |
| 1715790600 | 231.1036 | 0 | 0.00 | 233.142 | 235.69 | 229.32 | 108996 |
| 1715704200 | 231.1036 | 1.78 | 0.78 | 229.32 | 232.3776 | 227.7912 | 162032 |
| 1715617800 | 229.32 | 4.08 | 1.81 | 220.402 | 230.3392 | 220.402 | 144328 |
| 1715358600 | 225.2432 | 6.88 | 3.15 | 220.1472 | 225.2432 | 217.854 | 255879 |
| 1715272200 | 218.3636 | 0 | 0.00 | 213.7772 | 219.8924 | 213.7772 | 68343 |
| 1715185800 | 218.3636 | 1.78 | 0.82 | 217.5992 | 218.3636 | 213.0128 | 125787 |
| 1715099400 | 216.58 | 1.53 | 0.71 | 210.4648 | 217.5992 | 210.4648 | 81615 |
| 1714753800 | 215.0512 | 8.92 | 4.33 | 208.936 | 216.58 | 208.936 | 78872 |
| 1714667400 | 206.1332 | -8.41 | -3.92 | 213.7772 | 213.7772 | 206.1332 | 199054 |
| 1714581000 | 214.5416 | -2.04 | -0.94 | 217.0896 | 217.5992 | 214.032 | 51860 |
| 1714494600 | 216.58 | 0 | 0.00 | 216.58 | 218.6184 | 213.7772 | 182079 |
| 1714408200 | 216.58 | -0.51 | -0.23 | 215.8156 | 218.1088 | 213.2676 | 83029 |
| 1714149000 | 217.0896 | 2.04 | 0.95 | 218.8732 | 221.9308 | 216.3252 | 137415 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
