News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.5 | 4.375 | 240 | 250.5 | 233 | 1554207 | 243.65860346 | DE |
| 4 | 12.5 | 5.25210084034 | 238 | 250.5 | 231.5 | 1676344 | 239.99373331 | DE |
| 12 | -9 | -3.46820809249 | 259.5 | 276 | 231.5 | 1271788 | 246.05984075 | DE |
| 26 | -1.3 | -0.516282764098 | 251.8 | 276 | 231.5 | 1476303 | 253.16022615 | DE |
| 52 | 20.3 | 8.81841876629 | 230.2 | 278.2 | 216.2 | 1444978 | 251.52167906 | DE |
| 156 | -42.5 | -14.5051194539 | 293 | 340 | 202.8 | 1351777 | 264.66749819 | DE |
| 260 | 6.3 | 2.57985257985 | 244.2 | 341.8 | 190 | 1420833 | 271.83450956 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 249 | 0 | 0.00 | 248.5 | 250.5 | 247 | 645717 |
| 1720801800 | 249 | 2 | 0.81 | 245.5 | 249 | 244.5 | 1236400 |
| 1720715400 | 247 | 1.5 | 0.61 | 247.5 | 247.5 | 242 | 1628443 |
| 1720629000 | 245.5 | 7 | 2.94 | 233 | 245.5 | 233 | 926242 |
| 1720542600 | 238.5 | -1.5 | -0.63 | 240 | 242 | 236 | 3334233 |
| 1720456200 | 240 | -1.5 | -0.62 | 241 | 242.5 | 237.5 | 542738 |
| 1720197000 | 241.5 | 3.5 | 1.47 | 239.5 | 245.5 | 238.5 | 2143948 |
| 1720110600 | 238 | -1 | -0.42 | 244.5 | 244.5 | 237.5 | 1267526 |
| 1720024200 | 239 | 4.5 | 1.92 | 231.5 | 242 | 231.5 | 6287414 |
| 1719937800 | 234.5 | -3.5 | -1.47 | 237 | 237 | 233 | 1832906 |
| 1719851400 | 238 | -5.5 | -2.26 | 244.5 | 245 | 237.5 | 2755243 |
| 1719592200 | 243.5 | 5.5 | 2.31 | 240.5 | 243.5 | 237.5 | 1467481 |
| 1719505800 | 238 | 1.5 | 0.63 | 231.5 | 238 | 231.5 | 657170 |
| 1719419400 | 236.5 | -1.5 | -0.63 | 239 | 239 | 233.5 | 807438 |
| 1719333000 | 238 | -4.5 | -1.86 | 241.5 | 241.5 | 236.5 | 591468 |
| 1719246600 | 242.5 | 4.5 | 1.89 | 232.5 | 242.5 | 232.5 | 742545 |
| 1718987400 | 238 | -2.5 | -1.04 | 236 | 240 | 235.5 | 3103703 |
| 1718901000 | 240.5 | 4.5 | 1.91 | 241.5 | 241.5 | 236 | 2011748 |
| 1718814600 | 236 | -3 | -1.26 | 239 | 239.5 | 236 | 788805 |
| 1718728200 | 239 | 2 | 0.84 | 238 | 240 | 236.5 | 755710 |
| 1718641800 | 237 | -1 | -0.42 | 236.5 | 238 | 236 | 594985 |
| 1718382600 | 238 | 3 | 1.28 | 236 | 238 | 233 | 555269 |
| 1718296200 | 235 | -4.5 | -1.88 | 242 | 242 | 235 | 792010 |
| 1718209800 | 239.5 | 6 | 2.57 | 233.5 | 239.5 | 232 | 967227 |
| 1718123400 | 233.5 | -6 | -2.51 | 243 | 243 | 233.5 | 2654582 |
| 1718037000 | 239.5 | -5 | -2.04 | 242.5 | 244.5 | 239.5 | 751572 |
| 1717777800 | 244.5 | -4 | -1.61 | 249 | 249 | 243.5 | 2497179 |
| 1717691400 | 248.5 | -2 | -0.80 | 254.5 | 254.5 | 247.5 | 1338692 |
| 1717605000 | 250.5 | -1.5 | -0.60 | 256.5 | 256.5 | 248 | 1007506 |
| 1717518600 | 252 | -3 | -1.18 | 254 | 255.5 | 249 | 1113622 |
| 1717432200 | 255 | 5 | 2.00 | 250 | 256.5 | 248.5 | 985915 |
| 1717173000 | 250 | 1.5 | 0.60 | 251 | 251 | 246 | 1724786 |
| 1717086600 | 248.5 | 5 | 2.05 | 249 | 252 | 243.5 | 915579 |
| 1717000200 | 243.5 | -3 | -1.22 | 246 | 246 | 242 | 861437 |
| 1716913800 | 246.5 | 1 | 0.41 | 247 | 253 | 246.5 | 1720077 |
| 1716568200 | 245.5 | 1.5 | 0.61 | 249.5 | 249.5 | 242.5 | 402783 |
| 1716481800 | 244 | -7 | -2.79 | 250.5 | 250.5 | 240.5 | 4333474 |
| 1716395400 | 251 | 3 | 1.21 | 244 | 251.5 | 244 | 740955 |
| 1716309000 | 248 | -5 | -1.98 | 253.5 | 253.5 | 248 | 1359641 |
| 1716222600 | 253 | -5 | -1.94 | 258.5 | 258.5 | 253 | 728924 |
| 1715963400 | 258 | -6 | -2.27 | 267.5 | 267.5 | 257 | 1070254 |
| 1715877000 | 264 | -8 | -2.94 | 268 | 271.5 | 260 | 1022386 |
| 1715790600 | 272 | 3 | 1.12 | 272 | 276 | 271.5 | 1477540 |
| 1715704200 | 269 | -0.5 | -0.19 | 272 | 272 | 268 | 753194 |
| 1715617800 | 269.5 | -2.5 | -0.92 | 273 | 273 | 269 | 427540 |
| 1715358600 | 272 | 2.5 | 0.93 | 273 | 273 | 269.5 | 628659 |
| 1715272200 | 269.5 | -1 | -0.37 | 271.5 | 271.5 | 266.5 | 578373 |
| 1715185800 | 270.5 | 0 | 0.00 | 271 | 271.5 | 268 | 563762 |
| 1715099400 | 270.5 | 4 | 1.50 | 270.5 | 271.5 | 268 | 636934 |
| 1714753800 | 266.5 | 4.5 | 1.72 | 256 | 267 | 256 | 469750 |
| 1714667400 | 262 | 3 | 1.16 | 264 | 264 | 258.5 | 620468 |
| 1714581000 | 259 | 2.5 | 0.97 | 257.5 | 260.5 | 256 | 482596 |
| 1714494600 | 256.5 | -4.5 | -1.72 | 255 | 261.5 | 255 | 1531841 |
| 1714408200 | 261 | 2 | 0.77 | 255 | 261 | 255 | 451993 |
| 1714149000 | 259 | 5 | 1.97 | 252.5 | 260 | 252.5 | 535091 |
| 1714062600 | 254 | 1 | 0.40 | 249 | 256.5 | 249 | 1218985 |
| 1713976200 | 253 | -5 | -1.94 | 257 | 257.5 | 253 | 807635 |
| 1713889800 | 258 | 3 | 1.18 | 259.5 | 259.5 | 253 | 913594 |
| 1713803400 | 255 | 2.5 | 0.99 | 246.5 | 258 | 246.5 | 934229 |
| 1713544200 | 252.5 | 1.5 | 0.60 | 254.5 | 254.5 | 248.5 | 735723 |
| 1713457800 | 251 | 1.5 | 0.60 | 244.5 | 253 | 244.5 | 1288743 |
| 1713371400 | 249.5 | -2 | -0.80 | 248 | 252 | 247.5 | 1404554 |
| 1713285000 | 251.5 | -4.5 | -1.76 | 252.5 | 253 | 249.5 | 1974700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
