News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8 | -3.23886639676 | 247 | 254 | 237 | 402960 | 243.45525685 | DE |
| 4 | -7.5 | -3.04259634888 | 246.5 | 269 | 237 | 418576 | 251.67410031 | DE |
| 12 | -104.5 | -30.422125182 | 343.5 | 361 | 230 | 401606 | 265.8538146 | DE |
| 26 | -146 | -37.9220779221 | 385 | 418.5 | 230 | 304870 | 307.16338481 | DE |
| 52 | -173.5 | -42.0606060606 | 412.5 | 457.5 | 230 | 265230 | 356.38246913 | DE |
| 156 | -155.5 | -39.4169835234 | 394.5 | 492 | 230 | 265847 | 376.88861854 | DE |
| 260 | -78 | -24.6056782334 | 317 | 610 | 195.2 | 297109 | 386.62215729 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 239 | -1.5 | -0.62 | 237.5 | 243 | 237 | 361614 |
| 1741023000 | 240.5 | -2 | -0.82 | 242 | 249 | 240.5 | 749998 |
| 1740763800 | 242.5 | -1.5 | -0.61 | 247 | 247.5 | 239 | 485921 |
| 1740677400 | 244 | -6 | -2.40 | 240 | 247 | 240 | 193726 |
| 1740591000 | 250 | 4 | 1.63 | 245 | 254 | 245 | 271504 |
| 1740504600 | 246 | -1 | -0.40 | 247 | 251 | 245.5 | 313651 |
| 1740418200 | 247 | -2 | -0.80 | 245 | 252 | 245 | 288238 |
| 1740159000 | 249 | -0.5 | -0.20 | 261.5 | 261.5 | 249 | 417659 |
| 1740072600 | 249.5 | -5 | -1.96 | 247 | 257.5 | 247 | 530943 |
| 1739986200 | 254.5 | -2.5 | -0.97 | 247 | 258 | 247 | 353271 |
| 1739899800 | 257 | -7 | -2.65 | 260 | 266.5 | 257 | 227710 |
| 1739813400 | 264 | 3.5 | 1.34 | 251 | 265.5 | 251 | 232987 |
| 1739554200 | 260.5 | 2 | 0.77 | 258.5 | 264 | 257.5 | 646070 |
| 1739467800 | 258.5 | 8 | 3.19 | 250 | 258.5 | 250 | 684881 |
| 1739381400 | 250.5 | -6.5 | -2.53 | 269 | 269 | 250.5 | 432339 |
| 1739295000 | 257 | 5 | 1.98 | 250 | 258.5 | 250 | 413348 |
| 1739208600 | 252 | 1 | 0.40 | 260 | 260 | 248.5 | 760736 |
| 1738949400 | 251 | -4.5 | -1.76 | 256 | 257 | 251 | 282702 |
| 1738863000 | 255.5 | 4.5 | 1.79 | 240 | 257.5 | 240 | 385343 |
| 1738776600 | 251 | -4.5 | -1.76 | 255 | 255.5 | 250 | 263914 |
| 1738690200 | 255.5 | 2.5 | 0.99 | 246.5 | 257 | 246.5 | 436569 |
| 1738603800 | 253 | -3.5 | -1.36 | 244 | 255 | 244 | 407439 |
| 1738344600 | 256.5 | -3.5 | -1.35 | 271.5 | 271.5 | 254.5 | 377428 |
| 1738258200 | 260 | -4 | -1.52 | 264.5 | 266.5 | 254 | 497528 |
| 1738171800 | 264 | -16.5 | -5.88 | 290 | 290 | 264 | 447180 |
| 1738085400 | 280.5 | -4.5 | -1.58 | 280 | 286.5 | 264 | 756932 |
| 1737999000 | 285 | 6 | 2.15 | 274 | 287 | 274 | 694542 |
| 1737739800 | 279 | -3 | -1.06 | 285 | 289 | 278.5 | 517628 |
| 1737653400 | 282 | 0 | 0.00 | 280 | 284.5 | 280 | 296747 |
| 1737567000 | 282 | -7.5 | -2.59 | 300 | 300 | 282 | 475834 |
| 1737480600 | 289.5 | 3.5 | 1.22 | 285 | 291.5 | 284.5 | 417477 |
| 1737394200 | 286 | 3.5 | 1.24 | 280 | 290 | 280 | 159717 |
| 1737135000 | 282.5 | 4 | 1.44 | 289 | 289 | 275.5 | 310637 |
| 1737048600 | 278.5 | 7.5 | 2.77 | 258.5 | 278.5 | 258.5 | 297022 |
| 1736962200 | 271 | 3 | 1.12 | 279.5 | 279.5 | 270.5 | 379027 |
| 1736875800 | 268 | 0 | 0.00 | 256.5 | 274 | 256.5 | 446467 |
| 1736789400 | 268 | -1.5 | -0.56 | 278 | 278 | 266 | 360180 |
| 1736530200 | 269.5 | -6 | -2.18 | 275.5 | 277.5 | 269.5 | 345902 |
| 1736443800 | 275.5 | -9 | -3.16 | 297.5 | 297.5 | 273 | 346172 |
| 1736357400 | 284.5 | 6.5 | 2.34 | 267 | 284.5 | 267 | 343347 |
| 1736271000 | 278 | -15 | -5.12 | 294.5 | 294.5 | 278 | 219281 |
| 1736184600 | 293 | 5.5 | 1.91 | 290 | 296.5 | 287.5 | 231900 |
| 1735925400 | 287.5 | -4 | -1.37 | 283 | 292.5 | 283 | 219709 |
| 1735839000 | 291.5 | -4.5 | -1.52 | 294.5 | 295 | 289 | 193590 |
| 1735666200 | 296 | 14.5 | 5.15 | 283 | 296 | 283 | 164402 |
| 1735579800 | 281.5 | 4.5 | 1.62 | 277 | 285.5 | 277 | 242902 |
| 1735320600 | 277 | -4 | -1.42 | 278.5 | 281.5 | 277 | 131816 |
| 1735061400 | 281 | 3 | 1.08 | 291 | 291 | 277.5 | 62570 |
| 1734975000 | 278 | 8 | 2.96 | 270 | 279.5 | 268.5 | 227920 |
| 1734715800 | 270 | 4 | 1.50 | 268 | 271.5 | 265 | 509340 |
| 1734629400 | 266 | 3 | 1.14 | 260 | 267.5 | 259.5 | 300931 |
| 1734543000 | 263 | 1 | 0.38 | 258 | 268.5 | 258 | 186650 |
| 1734456600 | 262 | 2 | 0.77 | 253.5 | 267 | 253.5 | 258512 |
| 1734370200 | 260 | -10 | -3.70 | 269 | 270.5 | 258 | 243921 |
| 1734111000 | 270 | 5 | 1.89 | 270 | 272 | 264.5 | 634461 |
| 1734024600 | 265 | -96 | -26.59 | 251 | 284 | 230 | 2616358 |
| 1733938200 | 361 | 3 | 0.84 | 342.5 | 361 | 342.5 | 111830 |
| 1733851800 | 358 | -4.5 | -1.24 | 343.5 | 360.5 | 343.5 | 86748 |
| 1733765400 | 362.5 | 6.5 | 1.83 | 357 | 363 | 354.5 | 158174 |
| 1733506200 | 356 | 4.5 | 1.28 | 363 | 363 | 339 | 108749 |
| 1733419800 | 351.5 | -3.5 | -0.99 | 346 | 356 | 344.5 | 120363 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
