News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.4 | -4.31848852901 | 148.2 | 148.2 | 140.6 | 274656 | 143.06363926 | DE |
| 4 | -1.2 | -0.839160839161 | 143 | 148.2 | 130.6 | 482401 | 138.19428805 | DE |
| 12 | -5.4 | -3.66847826087 | 147.2 | 149 | 130.6 | 480132 | 141.05307421 | DE |
| 26 | 4.3 | 3.12727272727 | 137.5 | 163 | 130.6 | 577731 | 148.62334162 | DE |
| 52 | 15.7 | 12.4504361618 | 126.1 | 163 | 120 | 512098 | 142.83553321 | DE |
| 156 | -105.4 | -42.6375404531 | 247.2 | 267.2 | 111.1 | 672095 | 171.65921971 | DE |
| 260 | -108.2 | -43.28 | 250 | 288.4 | 111.1 | 763726 | 186.75266535 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 141.8 | -1.8 | -1.25 | 143.6 | 143.6 | 140.6 | 175139 |
| 1721320200 | 143.6 | 0.6 | 0.42 | 141.19999 | 144.19999 | 141.19999 | 379813 |
| 1721233800 | 143 | 0.8 | 0.56 | 142.4 | 143.4 | 141 | 230703 |
| 1721147400 | 142.19999 | -0.6 | -0.42 | 144 | 144 | 141.6 | 230005 |
| 1721061000 | 142.8 | -0.4 | -0.28 | 145 | 145 | 141.8 | 157602 |
| 1720801800 | 143.19999 | 0 | 0.00 | 148.19999 | 148.19999 | 142 | 375155 |
| 1720715400 | 143.19999 | 5 | 3.62 | 140 | 144.8 | 137.6 | 792876 |
| 1720629000 | 138.19999 | 3 | 2.22 | 136.6 | 138.4 | 135.4 | 317948 |
| 1720542600 | 135.19999 | -2.8 | -2.03 | 137.8 | 138.8 | 134.8 | 470265 |
| 1720456200 | 138 | -0.2 | -0.14 | 140 | 140.19999 | 137 | 479394 |
| 1720197000 | 138.19999 | 4.6 | 3.44 | 133 | 139.19999 | 133 | 809264 |
| 1720110600 | 133.6 | -0.8 | -0.60 | 137.6 | 137.6 | 132.8 | 357036 |
| 1720024200 | 134.4 | 1.8 | 1.36 | 130.6 | 135 | 130.6 | 157693 |
| 1719937800 | 132.6 | -1 | -0.75 | 132 | 133 | 131.4 | 220904 |
| 1719851400 | 133.6 | 0.4 | 0.30 | 137 | 137 | 133.6 | 451401 |
| 1719592200 | 133.19999 | -2.8 | -2.06 | 136.6 | 136.6 | 132 | 987305 |
| 1719505800 | 136 | 0.2 | 0.15 | 135.19999 | 137.19999 | 135.19999 | 1040499 |
| 1719419400 | 135.8 | -1.2 | -0.88 | 137 | 138.8 | 135.8 | 336910 |
| 1719333000 | 137 | -3 | -2.14 | 141.4 | 141.4 | 137 | 299702 |
| 1719246600 | 140 | -1.8 | -1.27 | 143 | 143.6 | 139.6 | 464300 |
| 1718987400 | 141.8 | -0.6 | -0.42 | 143 | 143 | 139.8 | 1089242 |
| 1718901000 | 142.4 | 2.2 | 1.57 | 144.19999 | 144.19999 | 140.8 | 324759 |
| 1718814600 | 140.19999 | -2.6 | -1.82 | 142.6 | 143 | 140.19999 | 379006 |
| 1718728200 | 142.8 | 2.6 | 1.85 | 138 | 143.6 | 138 | 448018 |
| 1718641800 | 140.19999 | 1.4 | 1.01 | 140 | 140.8 | 138.6 | 237810 |
| 1718382600 | 138.8 | -2.2 | -1.56 | 140 | 142 | 138.6 | 534642 |
| 1718296200 | 141 | -1.6 | -1.12 | 140 | 142.4 | 140 | 465255 |
| 1718209800 | 142.6 | 1 | 0.71 | 142.6 | 143.8 | 141.4 | 540266 |
| 1718123400 | 141.6 | 0.6 | 0.43 | 142.19999 | 143 | 140.6 | 386544 |
| 1718037000 | 141 | 1 | 0.71 | 140 | 142 | 139.4 | 343142 |
| 1717777800 | 140 | -2 | -1.41 | 143 | 143 | 140 | 301198 |
| 1717691400 | 142 | 0.6 | 0.42 | 142.19999 | 142.8 | 141 | 310519 |
| 1717605000 | 141.4 | -1.6 | -1.12 | 143 | 145 | 141.4 | 600097 |
| 1717518600 | 143 | 2.2 | 1.56 | 140.6 | 143 | 140.19999 | 566499 |
| 1717432200 | 140.8 | 1.4 | 1.00 | 140.4 | 141.8 | 139.19999 | 345293 |
| 1717173000 | 139.4 | 0.6 | 0.43 | 139.8 | 141.8 | 137.8 | 469523 |
| 1717086600 | 138.8 | 2 | 1.46 | 135.8 | 140 | 135.8 | 457459 |
| 1717000200 | 136.8 | -3 | -2.15 | 139.6 | 140.19999 | 136.4 | 417843 |
| 1716913800 | 139.8 | -0.8 | -0.57 | 140.8 | 143 | 139.6 | 605837 |
| 1716568200 | 140.6 | -0.6 | -0.42 | 143.8 | 143.8 | 140.6 | 283907 |
| 1716481800 | 141.19999 | -1.8 | -1.26 | 143 | 143.4 | 140.19999 | 294989 |
| 1716395400 | 143 | -1.2 | -0.83 | 147.8 | 147.8 | 140.8 | 364963 |
| 1716309000 | 144.19999 | -1.6 | -1.10 | 145.19999 | 145.6 | 143.19999 | 436769 |
| 1716222600 | 145.8 | -1 | -0.68 | 147.6 | 147.6 | 145.6 | 389698 |
| 1715963400 | 146.8 | 0.8 | 0.55 | 147.8 | 147.8 | 145 | 414667 |
| 1715877000 | 146 | -0.4 | -0.27 | 148.19999 | 148.6 | 145.6 | 348906 |
| 1715790600 | 146.4 | -1.2 | -0.81 | 144.8 | 149 | 144.8 | 342225 |
| 1715704200 | 147.6 | 2.2 | 1.51 | 145.6 | 147.6 | 144.6 | 558088 |
| 1715617800 | 145.4 | 0.4 | 0.28 | 141.4 | 146.4 | 141.4 | 724574 |
| 1715358600 | 145 | 1.4 | 0.97 | 144.4 | 145.8 | 143.8 | 571724 |
| 1715272200 | 143.6 | 1.4 | 0.98 | 145 | 145 | 142.19999 | 318895 |
| 1715185800 | 142.19999 | 0.2 | 0.14 | 142.8 | 143.4 | 140.8 | 760559 |
| 1715099400 | 142 | 1 | 0.71 | 142 | 144.4 | 141.8 | 528768 |
| 1714753800 | 141 | 0.8 | 0.57 | 141 | 142.19999 | 140.6 | 593410 |
| 1714667400 | 140.19999 | -3 | -2.09 | 148.19999 | 148.19999 | 140.19999 | 871137 |
| 1714581000 | 143.19999 | -2.4 | -1.65 | 143 | 145.19999 | 140.8 | 549409 |
| 1714494600 | 145.6 | 0.2 | 0.14 | 148 | 148 | 145.19999 | 765237 |
| 1714408200 | 145.4 | 0.8 | 0.55 | 141.8 | 146.19999 | 141.8 | 664102 |
| 1714149000 | 144.6 | -1.2 | -0.82 | 147.19999 | 148 | 143.8 | 683882 |
| 1714062600 | 145.8 | -5 | -3.32 | 147 | 148.19999 | 143.6 | 929536 |
| 1713976200 | 150.8 | -3 | -1.95 | 155 | 155 | 149.4 | 1454086 |
| 1713889800 | 153.8 | 1.8 | 1.18 | 155 | 155 | 152.19999 | 1131727 |
| 1713803400 | 152 | 0.8 | 0.53 | 151.6 | 154.6 | 150.8 | 1879542 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
