News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.8 | -2.12389380531 | 226 | 229.4 | 218.8 | 6536095 | 224.50538879 | DE |
| 4 | -15.8 | -6.66666666667 | 237 | 240 | 218.8 | 5149546 | 231.61968908 | DE |
| 12 | -7.2 | -3.1523642732 | 228.4 | 267 | 211.8 | 6292253 | 231.03868098 | DE |
| 26 | -16.2 | -6.82392586352 | 237.4 | 267 | 211.8 | 5657555 | 233.11700208 | DE |
| 52 | -25.8 | -10.4453441296 | 247 | 295.2 | 211.8 | 6049355 | 247.20265806 | DE |
| 156 | 40.51267625 | 22.4214269209 | 180.68732375 | 295.2 | 162.58908337 | 5476555 | 226.699591 | DE |
| 260 | 28.80783601 | 14.9734975752 | 192.39216399 | 295.2 | 140.06464291 | 4980674 | 217.57252987 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 221.2 | 1.4 | 0.64 | 220.2 | 222 | 220.2 | 3457457 |
| 1734975000 | 219.8 | -1.2 | -0.54 | 219.6 | 221.6 | 218.8 | 2559914 |
| 1734715800 | 221 | -1.2 | -0.54 | 221.6 | 223 | 219 | 7094512 |
| 1734629400 | 222.2 | -6.6 | -2.88 | 227.6 | 228.4 | 221.6 | 7307771 |
| 1734543000 | 228.8 | 1.4 | 0.62 | 228 | 229.4 | 227.4 | 5902398 |
| 1734456600 | 227.4 | -0.2 | -0.09 | 226 | 229.4 | 224.4 | 9815882 |
| 1734370200 | 227.6 | -7.2 | -3.07 | 234 | 234.4 | 226.2 | 3809950 |
| 1734111000 | 234.8 | -0.6 | -0.25 | 234 | 235.2 | 232.6 | 5637322 |
| 1734024600 | 235.4 | 0.8 | 0.34 | 235 | 236 | 233.6 | 10419877 |
| 1733938200 | 234.6 | -1 | -0.42 | 234.4 | 235.6 | 232.2 | 10809699 |
| 1733851800 | 235.6 | -0.6 | -0.25 | 235.6 | 238 | 235 | 2256558 |
| 1733765400 | 236.2 | 1.4 | 0.60 | 234.8 | 237.8 | 233.2 | 5338651 |
| 1733506200 | 234.8 | 3.4 | 1.47 | 231.2 | 235.6 | 231.2 | 4676548 |
| 1733419800 | 231.4 | -3.8 | -1.62 | 230.8 | 235.8 | 230.2 | 2465842 |
| 1733333400 | 235.2 | 0.8 | 0.34 | 234.2 | 236 | 233.6 | 2935939 |
| 1733247000 | 234.4 | -2.4 | -1.01 | 235.4 | 236.8 | 234 | 5778976 |
| 1733160600 | 236.8 | 1.2 | 0.51 | 236.4 | 238.4 | 234 | 4849504 |
| 1732901400 | 235.6 | -1 | -0.42 | 236.4 | 238 | 235.6 | 2184237 |
| 1732815000 | 236.6 | -1.8 | -0.76 | 238.6 | 240 | 235.2 | 4698403 |
| 1732728600 | 238.4 | 1.4 | 0.59 | 237.4 | 240 | 237 | 1987018 |
| 1732642200 | 237 | -0.4 | -0.17 | 237 | 238.2 | 234.4 | 2461923 |
| 1732555800 | 237.4 | 1.6 | 0.68 | 237.2 | 239.6 | 235.4 | 9238928 |
| 1732296600 | 235.8 | 5.2 | 2.25 | 231.8 | 236 | 230.4 | 5741529 |
| 1732210200 | 230.6 | -2.4 | -1.03 | 233.2 | 235.4 | 228.8 | 5367175 |
| 1732123800 | 233 | -10 | -4.12 | 242.4 | 243 | 233 | 12837535 |
| 1732037400 | 243 | 3.4 | 1.42 | 239.4 | 243.8 | 239.2 | 4278586 |
| 1731951000 | 239.6 | -9.2 | -3.70 | 247.8 | 248.6 | 239.6 | 5189235 |
| 1731691800 | 248.8 | 1.4 | 0.57 | 245 | 248.8 | 239.4 | 17448786 |
| 1731605400 | 247.4 | -9 | -3.51 | 255 | 255.4 | 244.2 | 14337782 |
| 1731519000 | 256.39999 | -8 | -3.03 | 264 | 267 | 256.2 | 9160769 |
| 1731432600 | 264.39999 | 47.8 | 22.07 | 249 | 265 | 245.8 | 17509302 |
| 1731346200 | 216.6 | 3.2 | 1.50 | 213.8 | 220 | 213.8 | 4490816 |
| 1731087000 | 213.4 | -1.6 | -0.74 | 216.8 | 219.2 | 213.4 | 14300151 |
| 1731000600 | 215 | -1.6 | -0.74 | 218.2 | 220.2 | 215 | 7316177 |
| 1730914200 | 216.6 | 2.2 | 1.03 | 216.2 | 218.2 | 215 | 7969046 |
| 1730827800 | 214.4 | -1 | -0.46 | 219.2 | 220.2 | 214 | 4991666 |
| 1730741400 | 215.4 | 0 | 0.00 | 215.2 | 217.6 | 214.6 | 2731631 |
| 1730482200 | 215.4 | 2 | 0.94 | 213.6 | 216.2 | 212 | 9429029 |
| 1730395800 | 213.4 | -4.6 | -2.11 | 217.4 | 217.4 | 211.8 | 6646922 |
| 1730309400 | 218 | -4.2 | -1.89 | 221.4 | 222.6 | 217.4 | 10996594 |
| 1730223000 | 222.2 | -1.8 | -0.80 | 224.4 | 225 | 220.8 | 8519921 |
| 1730136600 | 224 | 5 | 2.28 | 220 | 224.4 | 219 | 4046640 |
| 1729873800 | 219 | -2 | -0.90 | 220.8 | 221.2 | 217.4 | 7679712 |
| 1729787400 | 221 | -2.4 | -1.07 | 223.4 | 225 | 221 | 3375411 |
| 1729701000 | 223.4 | -3.6 | -1.59 | 225.8 | 226.4 | 223.4 | 4062852 |
| 1729614600 | 227 | -1.2 | -0.53 | 227 | 228.2 | 225.4 | 2749642 |
| 1729528200 | 228.2 | -4 | -1.72 | 234.4 | 234.4 | 228.2 | 6012255 |
| 1729269000 | 232.2 | 1.2 | 0.52 | 230 | 232.2 | 229.4 | 3503935 |
| 1729182600 | 231 | -0.6 | -0.26 | 231 | 233.2 | 228.6 | 6896268 |
| 1729096200 | 231.6 | 0.6 | 0.26 | 232 | 232 | 226.8 | 4387219 |
| 1729009800 | 231 | 4.2 | 1.85 | 228.2 | 232.2 | 227 | 5348697 |
| 1728923400 | 226.8 | 2.2 | 0.98 | 224.4 | 226.8 | 223.8 | 4067242 |
| 1728664200 | 224.6 | 1.8 | 0.81 | 224 | 225.4 | 222.8 | 4346510 |
| 1728577800 | 222.8 | -2.4 | -1.07 | 223 | 225.6 | 222.6 | 2490179 |
| 1728491400 | 225.2 | 1 | 0.45 | 225 | 228 | 224.8 | 3563995 |
| 1728405000 | 224.2 | -1.8 | -0.80 | 222.6 | 225.2 | 222.6 | 3041543 |
| 1728318600 | 226 | 4.6 | 2.08 | 222.8 | 226.6 | 221.6 | 5838678 |
| 1728059400 | 221.4 | -2.4 | -1.07 | 222.4 | 223.8 | 221.4 | 2998864 |
| 1727973000 | 223.8 | -2.2 | -0.97 | 226.4 | 226.8 | 222.2 | 3914050 |
| 1727886600 | 226 | 0 | 0.00 | 222.4 | 226.8 | 222.4 | 4177979 |
| 1727800200 | 226 | -1 | -0.44 | 228.4 | 230.6 | 226 | 14091708 |
| 1727713800 | 227 | -3.2 | -1.39 | 229.6 | 231 | 226 | 3023688 |
| 1727454600 | 230.2 | 3.8 | 1.68 | 227.8 | 230.6 | 227.8 | 2959230 |
| 1727368200 | 226.4 | 4.8 | 2.17 | 224 | 226.8 | 222 | 4121662 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
