News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -30.5 | -8.80230880231 | 346.5 | 347 | 315.5 | 3003667 | 338.4135305 | DE |
| 4 | -50.5 | -13.7789904502 | 366.5 | 379 | 315.5 | 2165164 | 359.42772608 | DE |
| 12 | -23.5 | -6.92194403535 | 339.5 | 382.5 | 315.5 | 2517800 | 361.51615016 | DE |
| 26 | 34.49999581 | 12.2557709757 | 281.50000419 | 382.5 | 274.00000408 | 2311323 | 338.35317486 | DE |
| 52 | 20.9999956 | 7.11864247009 | 295.0000044 | 382.5 | 266.00000396 | 1282346 | 335.26866003 | DE |
| 156 | 95.19999671 | 43.1159398965 | 220.80000329 | 382.5 | 170.00000253 | 580351 | 303.01863612 | DE |
| 260 | 157.19999763 | 98.9924403551 | 158.80000237 | 382.5 | 115.00000171 | 447728 | 283.07354983 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 336 | 1 | 0.30 | 341 | 341 | 333 | 2796575 |
| 1740763800 | 335 | -6 | -1.76 | 335 | 337 | 330 | 3073437 |
| 1740677400 | 341 | -4.5 | -1.30 | 342 | 344.5 | 337 | 2984109 |
| 1740591000 | 345.5 | 9.5 | 2.83 | 340 | 346.5 | 340 | 2568432 |
| 1740504600 | 336 | -15 | -4.27 | 346.5 | 347 | 335.5 | 3595783 |
| 1740418200 | 351 | -13 | -3.57 | 362 | 362 | 347 | 2608006 |
| 1740159000 | 364 | -4 | -1.09 | 366.5 | 369.5 | 363 | 2296894 |
| 1740072600 | 368 | -6.5 | -1.74 | 375 | 375 | 365 | 1928311 |
| 1739986200 | 374.5 | -1.5 | -0.40 | 375.5 | 376 | 372 | 2905551 |
| 1739899800 | 376 | -0.5 | -0.13 | 378 | 379 | 373.5 | 1895105 |
| 1739813400 | 376.5 | 3.5 | 0.94 | 372 | 379 | 372 | 1153130 |
| 1739554200 | 373 | -4 | -1.06 | 377 | 378.5 | 373 | 1585561 |
| 1739467800 | 377 | 1.5 | 0.40 | 378 | 379 | 375 | 1350797 |
| 1739381400 | 375.5 | -3 | -0.79 | 375 | 378 | 373 | 2280356 |
| 1739295000 | 378.5 | 2.5 | 0.66 | 377 | 378.5 | 375.5 | 1827593 |
| 1739208600 | 376 | 6 | 1.62 | 370 | 377 | 369 | 1683310 |
| 1738949400 | 370 | -4 | -1.07 | 373 | 375 | 369.5 | 2146218 |
| 1738863000 | 374 | 5 | 1.36 | 370 | 375.5 | 370 | 1380789 |
| 1738776600 | 369 | 2 | 0.54 | 368 | 369 | 361 | 1814691 |
| 1738690200 | 367 | 2 | 0.55 | 366.5 | 368 | 362 | 1428636 |
| 1738603800 | 365 | -10 | -2.67 | 360 | 365.5 | 357 | 2655575 |
| 1738344600 | 375 | 11 | 3.02 | 366 | 375 | 365.5 | 26093205 |
| 1738258200 | 364 | 1 | 0.28 | 367 | 369 | 363 | 1582971 |
| 1738171800 | 363 | 4.5 | 1.26 | 362 | 371 | 362 | 2033080 |
| 1738085400 | 358.5 | 2 | 0.56 | 358.5 | 362.5 | 353.5 | 3525815 |
| 1737999000 | 356.5 | -26 | -6.80 | 374.5 | 374.5 | 348.5 | 6174895 |
| 1737739800 | 382.5 | 1 | 0.26 | 382 | 382.5 | 379.5 | 1836938 |
| 1737653400 | 381.5 | 0.5 | 0.13 | 379 | 382 | 378.5 | 3124644 |
| 1737567000 | 381 | 7.5 | 2.01 | 373 | 381 | 373 | 2538302 |
| 1737480600 | 373.5 | 3.5 | 0.95 | 368 | 375 | 368 | 2469735 |
| 1737394200 | 370 | -2 | -0.54 | 373 | 373.5 | 370 | 1633607 |
| 1737135000 | 372 | 2 | 0.54 | 369 | 373 | 368.5 | 3564855 |
| 1737048600 | 370 | 8.5 | 2.35 | 361.5 | 370 | 361.5 | 1726763 |
| 1736962200 | 361.5 | 10 | 2.84 | 353.5 | 361.5 | 350 | 1661608 |
| 1736875800 | 351.5 | 4 | 1.15 | 348 | 353.5 | 348 | 1515642 |
| 1736789400 | 347.5 | -2.5 | -0.71 | 347.5 | 350 | 345.5 | 1725521 |
| 1736530200 | 350 | -3 | -0.85 | 353.5 | 354 | 347 | 2321108 |
| 1736443800 | 353 | -0.5 | -0.14 | 352 | 355 | 352 | 2061083 |
| 1736357400 | 353.5 | -5 | -1.39 | 356 | 357.5 | 353 | 1755501 |
| 1736271000 | 358.5 | -4.5 | -1.24 | 362 | 365 | 355.5 | 1482713 |
| 1736184600 | 363 | 6 | 1.68 | 357 | 364 | 357 | 1877094 |
| 1735925400 | 357 | 2.5 | 0.71 | 350 | 357.5 | 350 | 2363684 |
| 1735839000 | 354.5 | 6 | 1.72 | 347 | 354.5 | 347 | 1091561 |
| 1735666200 | 348.5 | 1.5 | 0.43 | 346 | 350 | 346 | 285352 |
| 1735579800 | 347 | -1 | -0.29 | 348 | 349 | 345 | 1170752 |
| 1735320600 | 348 | -3 | -0.85 | 350 | 353 | 346.5 | 614326 |
| 1735061400 | 351 | 2 | 0.57 | 350 | 352 | 350 | 375251 |
| 1734975000 | 349 | 2 | 0.58 | 346.5 | 349 | 346 | 1956587 |
| 1734715800 | 347 | 4 | 1.17 | 340 | 347 | 335 | 3458582 |
| 1734629400 | 343 | -7 | -2.00 | 342.5 | 344.5 | 339 | 3640992 |
| 1734543000 | 350 | 2 | 0.57 | 348.5 | 352 | 348.5 | 1542500 |
| 1734456600 | 348 | -1 | -0.29 | 347.5 | 350 | 347.5 | 2227310 |
| 1734370200 | 349 | 1.5 | 0.43 | 348 | 351 | 347 | 1199034 |
| 1734111000 | 347.5 | 4 | 1.16 | 345.5 | 350.5 | 345 | 2038971 |
| 1734024600 | 343.5 | 2.5 | 0.73 | 341 | 345.5 | 341 | 1369750 |
| 1733938200 | 341 | 0.5 | 0.15 | 338 | 342 | 336.5 | 1893102 |
| 1733851800 | 340.5 | 0 | 0.00 | 339.5 | 341 | 338 | 1622924 |
| 1733765400 | 340.5 | -2 | -0.58 | 340.5 | 344.5 | 340 | 1216876 |
| 1733506200 | 342.5 | -1 | -0.29 | 342.5 | 345 | 341.5 | 1235630 |
| 1733419800 | 343.5 | 0 | 0.00 | 345 | 346 | 341.5 | 1356734 |
| 1733333400 | 343.5 | 4.5 | 1.33 | 340.5 | 345 | 340 | 3833020 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
