News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.8 | -4.32852386238 | 180.2 | 186.2 | 168 | 235814 | 183.45068011 | DE |
| 4 | 8.6 | 5.25030525031 | 163.8 | 192.4 | 160.8 | 336838 | 179.96355096 | DE |
| 12 | 8.2 | 4.99390986602 | 164.2 | 192.4 | 155.6 | 423157 | 169.65124831 | DE |
| 26 | 6.4 | 3.85542168675 | 166 | 192.4 | 153 | 439354 | 169.05796762 | DE |
| 52 | 4 | 2.37529691211 | 168.4 | 192.4 | 122.2 | 489836 | 162.81226756 | DE |
| 156 | -127.6 | -42.5333333333 | 300 | 330 | 122.2 | 550255 | 211.78895114 | DE |
| 260 | -111.6 | -39.2957746479 | 284 | 376 | 122.2 | 621394 | 225.8160344 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 182.2 | -2.4 | -1.30 | 180 | 185.8 | 180 | 129565 |
| 1722011400 | 184.6 | 3 | 1.65 | 175.6 | 186.2 | 175.6 | 180880 |
| 1721925000 | 181.6 | -0.4 | -0.22 | 180 | 182 | 177.2 | 406185 |
| 1721838600 | 182 | -3.6 | -1.94 | 180 | 184.4 | 180 | 80016 |
| 1721752200 | 185.6 | 3 | 1.64 | 180.2 | 185.6 | 180.2 | 382424 |
| 1721665800 | 182.6 | 0.2 | 0.11 | 181.2 | 184.2 | 181.2 | 127337 |
| 1721406600 | 182.4 | -2.2 | -1.19 | 183 | 183.6 | 180.4 | 145997 |
| 1721320200 | 184.6 | -3.8 | -2.02 | 187.6 | 188.6 | 184.6 | 234985 |
| 1721233800 | 188.4 | -0.8 | -0.42 | 186.6 | 192.4 | 184.8 | 267544 |
| 1721147400 | 189.2 | 1.6 | 0.85 | 185.8 | 189.6 | 185.8 | 333562 |
| 1721061000 | 187.6 | 7.8 | 4.34 | 179.4 | 190.6 | 179.4 | 652309 |
| 1720801800 | 179.8 | -2.6 | -1.43 | 178 | 180.6 | 177.6 | 277668 |
| 1720715400 | 182.4 | 3 | 1.67 | 178.8 | 183 | 178.4 | 290405 |
| 1720629000 | 179.4 | 1.8 | 1.01 | 175 | 179.4 | 175 | 501629 |
| 1720542600 | 177.6 | -2.4 | -1.33 | 178 | 179.6 | 175 | 354252 |
| 1720456200 | 180 | 0.2 | 0.11 | 174 | 180.8 | 174 | 354414 |
| 1720197000 | 179.8 | 5.2 | 2.98 | 177.2 | 181.2 | 176.8 | 578743 |
| 1720110600 | 174.6 | 10.2 | 6.20 | 168 | 174.8 | 166.6 | 732016 |
| 1720024200 | 164.4 | 2.2 | 1.36 | 165 | 165.8 | 163.6 | 368088 |
| 1719937800 | 162.19999 | 0.2 | 0.12 | 163.8 | 164.19999 | 160.8 | 338746 |
| 1719851400 | 162 | 3 | 1.89 | 159.8 | 164.8 | 159.8 | 242217 |
| 1719592200 | 159 | -0.6 | -0.38 | 160.19999 | 161.6 | 158.4 | 1055103 |
| 1719505800 | 159.6 | 0.4 | 0.25 | 159.19999 | 160.4 | 158.6 | 1027755 |
| 1719419400 | 159.19999 | -0.8 | -0.50 | 162 | 162 | 158 | 590727 |
| 1719333000 | 160 | 2 | 1.27 | 155.8 | 160 | 155.6 | 582379 |
| 1719246600 | 158 | -1 | -0.63 | 155.8 | 160.19999 | 155.8 | 333048 |
| 1718987400 | 159 | -0.8 | -0.50 | 160 | 160 | 157.8 | 768116 |
| 1718901000 | 159.8 | -1.8 | -1.11 | 156.4 | 163.4 | 156.4 | 176224 |
| 1718814600 | 161.6 | 0.6 | 0.37 | 160 | 161.8 | 160 | 277663 |
| 1718728200 | 161 | 1.2 | 0.75 | 155.8 | 161.8 | 155.8 | 356237 |
| 1718641800 | 159.8 | 0.4 | 0.25 | 158 | 163.8 | 158 | 259733 |
| 1718382600 | 159.4 | 0.6 | 0.38 | 167 | 167 | 158 | 262501 |
| 1718296200 | 158.8 | -7.2 | -4.34 | 159.19999 | 167 | 158.8 | 943820 |
| 1718209800 | 166 | 2.6 | 1.59 | 170 | 170 | 162.8 | 375968 |
| 1718123400 | 163.4 | -6.8 | -4.00 | 168 | 170.4 | 163.4 | 710219 |
| 1718037000 | 170.2 | -1.4 | -0.82 | 169.8 | 170.8 | 169.6 | 208874 |
| 1717777800 | 171.6 | -2.6 | -1.49 | 170 | 174.6 | 170 | 428332 |
| 1717691400 | 174.2 | -0.6 | -0.34 | 175 | 175.2 | 174 | 170847 |
| 1717605000 | 174.8 | 3.6 | 2.10 | 175 | 175 | 170.8 | 380672 |
| 1717518600 | 171.2 | 2.8 | 1.66 | 167 | 171.2 | 167 | 1464790 |
| 1717432200 | 168.4 | 1.2 | 0.72 | 168.4 | 169.6 | 168 | 444214 |
| 1717173000 | 167.19999 | -0.4 | -0.24 | 169 | 169 | 167 | 984740 |
| 1717086600 | 167.6 | 0 | 0.00 | 162 | 170.6 | 162 | 238268 |
| 1717000200 | 167.6 | -4.6 | -2.67 | 175 | 175 | 167.6 | 516667 |
| 1716913800 | 172.2 | 2 | 1.18 | 172.4 | 175 | 170.4 | 379821 |
| 1716568200 | 170.2 | 6.2 | 3.78 | 162 | 170.6 | 162 | 717676 |
| 1716481800 | 164 | 2 | 1.23 | 165.6 | 166 | 161.8 | 465928 |
| 1716395400 | 162 | -9.2 | -5.37 | 170.8 | 170.8 | 160.8 | 483881 |
| 1716309000 | 171.2 | -5 | -2.84 | 170 | 175 | 168.8 | 766739 |
| 1716222600 | 176.2 | 1.6 | 0.92 | 182.4 | 182.4 | 172.2 | 157351 |
| 1715963400 | 174.6 | -0.2 | -0.11 | 170 | 174.6 | 170 | 217646 |
| 1715877000 | 174.8 | 1.4 | 0.81 | 170 | 178 | 170 | 273191 |
| 1715790600 | 173.4 | 1.2 | 0.70 | 170 | 173.6 | 170 | 176317 |
| 1715704200 | 172.2 | -1.2 | -0.69 | 172.2 | 174 | 170.4 | 223041 |
| 1715617800 | 173.4 | -2.4 | -1.37 | 172.2 | 179.6 | 172.2 | 219523 |
| 1715358600 | 175.8 | 3.6 | 2.09 | 170 | 178.2 | 170 | 319776 |
| 1715272200 | 172.2 | 3.4 | 2.01 | 162.6 | 172.2 | 162.6 | 399411 |
| 1715185800 | 168.8 | -1.2 | -0.71 | 169.8 | 171.2 | 168.8 | 214711 |
| 1715099400 | 170 | 2 | 1.19 | 164.19999 | 173 | 164.19999 | 415398 |
| 1714753800 | 168 | 3.6 | 2.19 | 167 | 168.2 | 165.4 | 1598735 |
| 1714667400 | 164.4 | 1.4 | 0.86 | 162 | 166.8 | 162 | 137802 |
| 1714581000 | 163 | -1.6 | -0.97 | 162 | 169.8 | 162 | 156814 |
| 1714494600 | 164.6 | -4.6 | -2.72 | 170 | 171.4 | 164.6 | 515381 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
