News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.2 | -3.55329949239 | 315.2 | 321 | 298 | 457949 | 307.04412452 | DE |
| 4 | -19 | -5.88235294118 | 323 | 323 | 298 | 589277 | 311.17541725 | DE |
| 12 | -43 | -12.3919308357 | 347 | 358.8 | 298 | 486233 | 325.39802907 | DE |
| 26 | 40.4 | 15.3262518968 | 263.6 | 366.6 | 244.4 | 644037 | 320.33284756 | DE |
| 52 | 89.6 | 41.7910447761 | 214.4 | 366.6 | 208.4 | 698610 | 288.07495549 | DE |
| 156 | -537.5 | -63.8740344623 | 841.5 | 940 | 203.4 | 829944 | 372.04826873 | DE |
| 260 | -241 | -44.2201834862 | 545 | 995 | 203.4 | 631537 | 455.83002138 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 304 | 5 | 1.67 | 298 | 307.6 | 298 | 314848 |
| 1727973000 | 299 | -9 | -2.92 | 307.6 | 308.2 | 298.2 | 800461 |
| 1727886600 | 308 | -4 | -1.28 | 313 | 313 | 304.39999 | 341925 |
| 1727800200 | 312 | 1 | 0.32 | 317.8 | 317.8 | 310 | 222197 |
| 1727713800 | 311 | -6.6 | -2.08 | 321 | 321 | 309 | 720437 |
| 1727454600 | 317.6 | 2.8 | 0.89 | 315.2 | 319.2 | 313.8 | 204723 |
| 1727368200 | 314.8 | 2.4 | 0.77 | 315.8 | 317.2 | 311 | 194362 |
| 1727281800 | 312.39999 | 0 | 0.00 | 309.6 | 315.2 | 309.6 | 238908 |
| 1727195400 | 312.39999 | -0.2 | -0.06 | 315.8 | 316.2 | 306.2 | 333623 |
| 1727109000 | 312.6 | -4.4 | -1.39 | 315 | 317.39999 | 312.6 | 404404 |
| 1726849800 | 317 | -3 | -0.94 | 319 | 319 | 315 | 544835 |
| 1726763400 | 320 | 12.2 | 3.96 | 309.6 | 320 | 309.6 | 386128 |
| 1726677000 | 307.8 | -5.6 | -1.79 | 311.8 | 312 | 301.39999 | 362658 |
| 1726590600 | 313.39999 | 4.2 | 1.36 | 305 | 317 | 305 | 949974 |
| 1726504200 | 309.2 | -6.8 | -2.15 | 321 | 321 | 308.2 | 474184 |
| 1726245000 | 316 | 7.6 | 2.46 | 310 | 318.39999 | 306.2 | 2549830 |
| 1726158600 | 308.39999 | 3.4 | 1.11 | 311 | 311 | 305.39999 | 485522 |
| 1726072200 | 305 | 0 | 0.00 | 304.6 | 307.39999 | 303.6 | 994576 |
| 1725985800 | 305 | -7.6 | -2.43 | 316.6 | 316.6 | 303 | 1058520 |
| 1725899400 | 312.6 | -1.4 | -0.45 | 317 | 317 | 312.6 | 439189 |
| 1725640200 | 314 | -7 | -2.18 | 323 | 323 | 312.8 | 473990 |
| 1725553800 | 321 | -0.4 | -0.12 | 321.39999 | 323.8 | 318.2 | 890925 |
| 1725467400 | 321.39999 | -3.8 | -1.17 | 339.2 | 339.2 | 318.2 | 182929 |
| 1725381000 | 325.2 | -3.6 | -1.09 | 327.2 | 330.39999 | 324.8 | 341370 |
| 1725294600 | 328.8 | -14.8 | -4.31 | 341 | 341.8 | 328.8 | 230833 |
| 1725035400 | 343.6 | 4.8 | 1.42 | 337 | 347 | 337 | 583333 |
| 1724949000 | 338.8 | 1.8 | 0.53 | 343.4 | 343.4 | 336 | 713171 |
| 1724862600 | 337 | -2 | -0.59 | 335 | 340 | 335 | 287862 |
| 1724776200 | 339 | 3 | 0.89 | 334 | 341.2 | 334 | 221027 |
| 1724430600 | 336 | 3.8 | 1.14 | 338.6 | 338.6 | 330.8 | 195452 |
| 1724344200 | 332.2 | -4.6 | -1.37 | 333 | 337 | 331.39999 | 159564 |
| 1724257800 | 336.8 | 1.8 | 0.54 | 335 | 338.2 | 334.2 | 202525 |
| 1724171400 | 335 | -1.2 | -0.36 | 333 | 340 | 333 | 204774 |
| 1724085000 | 336.2 | 1.4 | 0.42 | 334.2 | 338.6 | 332.2 | 232407 |
| 1723825800 | 334.8 | -6.2 | -1.82 | 342 | 342.2 | 332.8 | 125264 |
| 1723739400 | 341 | 5.8 | 1.73 | 335 | 341 | 330.39999 | 482680 |
| 1723653000 | 335.2 | 0.2 | 0.06 | 339.8 | 340 | 334.39999 | 211400 |
| 1723566600 | 335 | 1 | 0.30 | 334 | 338.8 | 328 | 218804 |
| 1723480200 | 334 | 0.2 | 0.06 | 335.2 | 339.8 | 332.39999 | 212882 |
| 1723221000 | 333.8 | 2 | 0.60 | 327 | 339.8 | 327 | 172507 |
| 1723134600 | 331.8 | -1 | -0.30 | 329 | 333 | 325.6 | 272725 |
| 1723048200 | 332.8 | 6 | 1.84 | 327.39999 | 333.39999 | 327.39999 | 224158 |
| 1722961800 | 326.8 | 11.2 | 3.55 | 316 | 331.8 | 316 | 1242957 |
| 1722875400 | 315.6 | -26.2 | -7.67 | 334 | 334 | 313 | 1942920 |
| 1722616200 | 341.8 | -5.4 | -1.56 | 344.4 | 348.6 | 336 | 498724 |
| 1722529800 | 347.2 | -1 | -0.29 | 348 | 353.8 | 345.2 | 352849 |
| 1722443400 | 348.2 | 0.8 | 0.23 | 350.8 | 351 | 345.6 | 319602 |
| 1722357000 | 347.4 | 9.6 | 2.84 | 345 | 349.2 | 333.6 | 434697 |
| 1722270600 | 337.8 | -6.2 | -1.80 | 350 | 350 | 337.4 | 199853 |
| 1722011400 | 344 | -2.4 | -0.69 | 339.8 | 350.6 | 339.8 | 1651570 |
| 1721925000 | 346.4 | -0.6 | -0.17 | 342.2 | 346.4 | 341 | 416617 |
| 1721838600 | 347 | 0.2 | 0.06 | 342 | 348.4 | 342 | 307918 |
| 1721752200 | 346.8 | 4 | 1.17 | 341 | 346.8 | 338.2 | 347179 |
| 1721665800 | 342.8 | 1.6 | 0.47 | 342 | 348.2 | 342 | 254375 |
| 1721406600 | 341.2 | -2.8 | -0.81 | 343.4 | 347.8 | 333.6 | 332933 |
| 1721320200 | 344 | 7 | 2.08 | 342.8 | 348.8 | 336 | 708195 |
| 1721233800 | 337 | -8.2 | -2.38 | 348 | 348 | 337 | 198161 |
| 1721147400 | 345.2 | -3.8 | -1.09 | 347 | 348.8 | 343 | 700845 |
| 1721061000 | 349 | -3.6 | -1.02 | 352.6 | 352.8 | 348 | 231062 |
| 1720801800 | 352.6 | 0.6 | 0.17 | 347 | 358.8 | 347 | 292116 |
| 1720715400 | 352 | 5.2 | 1.50 | 344 | 353.4 | 344 | 319443 |
| 1720629000 | 346.8 | 2.8 | 0.81 | 342.6 | 348.8 | 342 | 466167 |
| 1720542600 | 344 | -6.4 | -1.83 | 351.6 | 352 | 342.8 | 844302 |
| 1720456200 | 350.4 | -8.4 | -2.34 | 366 | 366 | 350 | 707423 |
| 1720197000 | 358.8 | 4 | 1.13 | 351.2 | 366.6 | 351.2 | 801311 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
