News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 0.34924330617 | 171.8 | 176.4 | 166.6 | 1490919 | 171.61155604 | DE |
| 4 | 3.4 | 2.01183431953 | 169 | 176.4 | 155 | 899260 | 167.36607892 | DE |
| 12 | 3.4 | 2.01183431953 | 169 | 177 | 155 | 1116986 | 167.98143655 | DE |
| 26 | 29.8 | 20.8976157083 | 142.6 | 177 | 133.4 | 1202234 | 156.05776435 | DE |
| 52 | 40.4 | 30.6060606061 | 132 | 177 | 111.8 | 999529 | 144.24314508 | DE |
| 156 | 64.4 | 59.6296296296 | 108 | 177 | 90.7 | 1419638 | 122.3022325 | DE |
| 260 | 135.4 | 365.945945946 | 37 | 177 | 17.86 | 1792460 | 98.13486927 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 172 | 0 | 0.00 | 172.6 | 173.6 | 169.2 | 1026846 |
| 1721406600 | 172 | 2 | 1.18 | 168.8 | 172.2 | 168.8 | 814826 |
| 1721320200 | 170 | -1.4 | -0.82 | 166.6 | 172.8 | 166.6 | 2008101 |
| 1721233800 | 171.4 | -1.6 | -0.92 | 176 | 176 | 171.4 | 1552697 |
| 1721147400 | 173 | -0.4 | -0.23 | 171.8 | 173.4 | 171.8 | 2052127 |
| 1721061000 | 173.4 | 1.2 | 0.70 | 168.8 | 173.4 | 168.8 | 696300 |
| 1720801800 | 172.2 | 3.8 | 2.26 | 170 | 172.2 | 169.2 | 759456 |
| 1720715400 | 168.4 | 1.6 | 0.96 | 170 | 170 | 166.19999 | 1156710 |
| 1720629000 | 166.8 | 1.8 | 1.09 | 170 | 170 | 164.4 | 879904 |
| 1720542600 | 165 | 2.2 | 1.35 | 162.6 | 165 | 162.19999 | 662247 |
| 1720456200 | 162.8 | 0.6 | 0.37 | 161.8 | 163.8 | 161.6 | 529597 |
| 1720197000 | 162.19999 | 2.4 | 1.50 | 155 | 164.19999 | 155 | 643139 |
| 1720110600 | 159.8 | -0.4 | -0.25 | 157 | 161.19999 | 157 | 366807 |
| 1720024200 | 160.19999 | 1.2 | 0.75 | 159 | 160.4 | 158.4 | 662783 |
| 1719937800 | 159 | 2.2 | 1.40 | 155 | 159 | 155 | 564509 |
| 1719851400 | 156.8 | -2 | -1.26 | 162 | 162 | 156.8 | 492973 |
| 1719592200 | 158.8 | -1.6 | -1.00 | 162 | 162 | 158.6 | 800515 |
| 1719505800 | 160.4 | -4.6 | -2.79 | 163.6 | 164.4 | 160.4 | 751002 |
| 1719419400 | 165 | -0.4 | -0.24 | 170 | 170 | 162.6 | 724210 |
| 1719333000 | 165.4 | -5 | -2.93 | 169 | 173 | 165.4 | 840459 |
| 1719246600 | 170.4 | 2.8 | 1.67 | 165.19999 | 170.8 | 165.19999 | 396696 |
| 1718987400 | 167.6 | 0.6 | 0.36 | 166.6 | 167.6 | 165 | 1753376 |
| 1718901000 | 167 | 1.8 | 1.09 | 170 | 170 | 165.19999 | 999301 |
| 1718814600 | 165.19999 | -0.8 | -0.48 | 165 | 166.8 | 165 | 611957 |
| 1718728200 | 166 | 1.4 | 0.85 | 161.4 | 166.19999 | 161.4 | 944281 |
| 1718641800 | 164.6 | 1.2 | 0.73 | 166 | 166 | 163 | 500770 |
| 1718382600 | 163.4 | -1 | -0.61 | 161.19999 | 164.4 | 161.19999 | 456285 |
| 1718296200 | 164.4 | -0.6 | -0.36 | 165 | 165.6 | 164 | 834508 |
| 1718209800 | 165 | 2.2 | 1.35 | 163.8 | 165 | 162 | 1017768 |
| 1718123400 | 162.8 | -1.8 | -1.09 | 164.6 | 165 | 162.19999 | 1360291 |
| 1718037000 | 164.6 | -2.2 | -1.32 | 166.19999 | 166.8 | 164 | 689691 |
| 1717777800 | 166.8 | -2.8 | -1.65 | 168.4 | 169 | 166.8 | 551872 |
| 1717691400 | 169.6 | 1.4 | 0.83 | 167.19999 | 169.8 | 167.19999 | 849031 |
| 1717605000 | 168.2 | -2.4 | -1.41 | 172 | 172 | 168.2 | 2111139 |
| 1717518600 | 170.6 | -0.4 | -0.23 | 169.4 | 171.8 | 169.4 | 501922 |
| 1717432200 | 171 | -0.2 | -0.12 | 166 | 173.4 | 166 | 582872 |
| 1717173000 | 171.2 | 1.2 | 0.71 | 177 | 177 | 169.4 | 2881790 |
| 1717086600 | 170 | 2 | 1.19 | 170 | 170 | 168.4 | 1742113 |
| 1717000200 | 168 | -2.8 | -1.64 | 168.6 | 170.8 | 168 | 797120 |
| 1716913800 | 170.8 | -3 | -1.73 | 173.4 | 175.4 | 170.8 | 900644 |
| 1716568200 | 173.8 | 0 | 0.00 | 171.4 | 175.4 | 171.4 | 1309126 |
| 1716481800 | 173.8 | 1.2 | 0.70 | 174 | 174 | 172.6 | 964468 |
| 1716395400 | 172.6 | -1.4 | -0.80 | 174.4 | 174.4 | 171.6 | 1559181 |
| 1716309000 | 174 | 2 | 1.16 | 174 | 174.2 | 171.2 | 1125650 |
| 1716222600 | 172 | -4.2 | -2.38 | 166.4 | 175.6 | 166.4 | 2242392 |
| 1715963400 | 176.2 | 6.2 | 3.65 | 167 | 176.6 | 167 | 1676423 |
| 1715877000 | 170 | 1.4 | 0.83 | 169 | 174.8 | 162.6 | 4489305 |
| 1715790600 | 168.6 | 3.6 | 2.18 | 161 | 168.6 | 161 | 1462649 |
| 1715704200 | 165 | -2 | -1.20 | 158.8 | 167.4 | 158.8 | 663625 |
| 1715617800 | 167 | 0.4 | 0.24 | 167 | 167.19999 | 165.6 | 615999 |
| 1715358600 | 166.6 | -0.4 | -0.24 | 167.6 | 167.6 | 165.8 | 1259823 |
| 1715272200 | 167 | 0 | 0.00 | 165 | 167.6 | 165 | 672857 |
| 1715185800 | 167 | 2 | 1.21 | 165 | 167.8 | 164.6 | 1820839 |
| 1715099400 | 165 | 3.6 | 2.23 | 162 | 166.6 | 162 | 1065108 |
| 1714753800 | 161.4 | -1.2 | -0.74 | 159.8 | 163.4 | 159.8 | 965817 |
| 1714667400 | 162.6 | 2.6 | 1.63 | 165 | 165 | 161 | 1174047 |
| 1714581000 | 160 | -1.8 | -1.11 | 161.6 | 161.8 | 160 | 1299637 |
| 1714494600 | 161.8 | -0.4 | -0.25 | 169 | 169 | 161.8 | 1949599 |
| 1714408200 | 162.19999 | 2.4 | 1.50 | 155.4 | 162.19999 | 155.4 | 803116 |
| 1714149000 | 159.8 | 4 | 2.57 | 157 | 159.8 | 154.4 | 730539 |
| 1714062600 | 155.8 | -0.4 | -0.26 | 152.8 | 158 | 152.8 | 1501489 |
| 1713976200 | 156.19999 | 0 | 0.00 | 152 | 156.4 | 152 | 522374 |
| 1713889800 | 156.19999 | 2.6 | 1.69 | 153.19999 | 156.19999 | 148.8 | 4487676 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
