News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2 | -0.57361376673 | 209.2 | 211.6 | 204.2 | 21163 | 208.54442859 | DE |
| 4 | 12 | 6.12244897959 | 196 | 212.6 | 195.5 | 26926 | 205.44291322 | DE |
| 12 | 4.8 | 2.36220472441 | 203.2 | 220.6 | 189.7 | 39855 | 203.6393029 | DE |
| 26 | 23 | 12.4324324324 | 185 | 220.6 | 169.5 | 40580 | 197.57412433 | DE |
| 52 | 51.2 | 32.6530612245 | 156.8 | 220.6 | 134.5 | 40849 | 178.25254038 | DE |
| 156 | 77.3 | 59.143075746 | 130.7 | 220.6 | 110.5 | 50601 | 162.03338935 | DE |
| 260 | 165.1 | 384.848484848 | 42.9 | 220.6 | 36 | 51057 | 121.60658518 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 208.8 | -1.8 | -0.85 | 208.8 | 210.6 | 208.2 | 25268 |
| 1721752200 | 210.6 | 0.4 | 0.19 | 210.6 | 211 | 209 | 16014 |
| 1721665800 | 210.2 | 4.4 | 2.14 | 206.6 | 211.6 | 206.6 | 22535 |
| 1721406600 | 205.8 | -2 | -0.96 | 206 | 208.6 | 204.2 | 22709 |
| 1721320200 | 207.8 | -0.6 | -0.29 | 209.2 | 211.2 | 207.8 | 19291 |
| 1721233800 | 208.4 | -2.6 | -1.23 | 210.8 | 210.8 | 207.2 | 23494 |
| 1721147400 | 211 | -1.6 | -0.75 | 211 | 211.4 | 208 | 17381 |
| 1721061000 | 212.6 | 2.6 | 1.24 | 209.4 | 212.6 | 208.4 | 18269 |
| 1720801800 | 210 | 3.4 | 1.65 | 206.6 | 211 | 205.2 | 28894 |
| 1720715400 | 206.6 | 2.4 | 1.18 | 205 | 207.6 | 204.4 | 23797 |
| 1720629000 | 204.2 | -0.2 | -0.10 | 204.2 | 206.4 | 202.6 | 29013 |
| 1720542600 | 204.4 | -2.8 | -1.35 | 206.6 | 207 | 202.8 | 35314 |
| 1720456200 | 207.2 | 0.6 | 0.29 | 206 | 207.8 | 205.6 | 27441 |
| 1720197000 | 206.6 | -2.4 | -1.15 | 209.4 | 210.8 | 206.4 | 28606 |
| 1720110600 | 209 | 2.2 | 1.06 | 207 | 209.6 | 207 | 18908 |
| 1720024200 | 206.8 | 4.6 | 2.27 | 204 | 207.6 | 203.6 | 43870 |
| 1719937800 | 202.2 | 3 | 1.51 | 198.9 | 202.6 | 197.6 | 25903 |
| 1719851400 | 199.2 | 1.1 | 0.56 | 200.2 | 201.4 | 198.1 | 30599 |
| 1719592200 | 198.1 | 1.6 | 0.81 | 197.8 | 200.6 | 197.1 | 51200 |
| 1719505800 | 196.5 | 0.8 | 0.41 | 196 | 198.4 | 195.5 | 30018 |
| 1719419400 | 195.7 | -1.5 | -0.76 | 197.7 | 197.7 | 194.1 | 44485 |
| 1719333000 | 197.2 | 0.4 | 0.20 | 196.4 | 197.4 | 195 | 19762 |
| 1719246600 | 196.8 | 0.3 | 0.15 | 197.6 | 198.5 | 196.5 | 18928 |
| 1718987400 | 196.5 | -1.1 | -0.56 | 197.6 | 198.2 | 195.2 | 75121 |
| 1718901000 | 197.6 | 1.3 | 0.66 | 196.4 | 199.5 | 196.4 | 28086 |
| 1718814600 | 196.3 | 1.8 | 0.93 | 194.1 | 196.6 | 194.1 | 56572 |
| 1718728200 | 194.5 | 4.8 | 2.53 | 191.6 | 194.9 | 191.2 | 43358 |
| 1718641800 | 189.7 | -0.3 | -0.16 | 190.4 | 192.6 | 189.7 | 30533 |
| 1718382600 | 190 | -4.4 | -2.26 | 193.6 | 193.8 | 190 | 52314 |
| 1718296200 | 194.4 | -5.1 | -2.56 | 199.2 | 199.2 | 193.6 | 35658 |
| 1718209800 | 199.5 | 2.6 | 1.32 | 197 | 199.5 | 193.2 | 34477 |
| 1718123400 | 196.9 | -6.5 | -3.20 | 200.8 | 201 | 195.5 | 45143 |
| 1718037000 | 203.4 | 2 | 0.99 | 199.9 | 204.4 | 199.1 | 34343 |
| 1717777800 | 201.4 | 1.2 | 0.60 | 200.2 | 202.4 | 199.2 | 34906 |
| 1717691400 | 200.2 | 0.8 | 0.40 | 200 | 203.4 | 199.9 | 53489 |
| 1717605000 | 199.4 | -3 | -1.48 | 202.8 | 205 | 199.4 | 52061 |
| 1717518600 | 202.4 | -1.6 | -0.78 | 202.8 | 203.8 | 201.2 | 40515 |
| 1717432200 | 204 | 4.4 | 2.20 | 200 | 204 | 198.3 | 53711 |
| 1717173000 | 199.6 | -3.2 | -1.58 | 202.4 | 203.2 | 198.4 | 150762 |
| 1717086600 | 202.8 | 1 | 0.50 | 199.3 | 204.8 | 193 | 49093 |
| 1717000200 | 201.8 | -2 | -0.98 | 203 | 203.8 | 200.4 | 46682 |
| 1716913800 | 203.8 | 0.8 | 0.39 | 203.6 | 205.6 | 202.8 | 28236 |
| 1716827400 | 203 | 0.2 | 0.10 | 203.2 | 205.4 | 203 | 23763 |
| 1716568200 | 202.8 | -0.8 | -0.39 | 202.2 | 204.6 | 201.2 | 26975 |
| 1716481800 | 203.6 | 0.2 | 0.10 | 203.6 | 206.2 | 203 | 21906 |
| 1716395400 | 203.4 | 1.8 | 0.89 | 202 | 203.8 | 200.2 | 33351 |
| 1716309000 | 201.6 | 1.7 | 0.85 | 199.5 | 202.4 | 196.6 | 41340 |
| 1716222600 | 199.9 | 1 | 0.50 | 200 | 200.8 | 197.6 | 35884 |
| 1715963400 | 198.9 | -4.7 | -2.31 | 202.8 | 203.4 | 197.8 | 67941 |
| 1715877000 | 203.6 | -12.2 | -5.65 | 215.4 | 215.4 | 202 | 128239 |
| 1715790600 | 215.8 | -2 | -0.92 | 218.4 | 220.2 | 215.8 | 86527 |
| 1715704200 | 217.8 | -0.4 | -0.18 | 218 | 218.8 | 214.4 | 31385 |
| 1715617800 | 218.2 | 1.4 | 0.65 | 217 | 220.6 | 216.8 | 56796 |
| 1715358600 | 216.8 | -3 | -1.36 | 220 | 220 | 216.8 | 32094 |
| 1715272200 | 219.8 | 2.6 | 1.20 | 217.2 | 219.8 | 217.2 | 36956 |
| 1715185800 | 217.2 | 0.4 | 0.18 | 216.8 | 219.6 | 216 | 40722 |
| 1715099400 | 216.8 | 4.8 | 2.26 | 214 | 216.8 | 212.8 | 39495 |
| 1715013000 | 212 | 4.2 | 2.02 | 208.6 | 213.8 | 208.2 | 32007 |
| 1714753800 | 207.8 | 2.8 | 1.37 | 205.2 | 210.2 | 205.2 | 40342 |
| 1714667400 | 205 | 1.8 | 0.89 | 203.2 | 206.8 | 202.4 | 48792 |
| 1714494600 | 203.2 | -1.8 | -0.88 | 205.6 | 205.6 | 202.4 | 36532 |
| 1714408200 | 205 | 1.6 | 0.79 | 204 | 205.8 | 203 | 32099 |
| 1714149000 | 203.4 | 0.6 | 0.30 | 204.2 | 204.8 | 202.2 | 20133 |
| 1714062600 | 202.8 | -3.2 | -1.55 | 205.8 | 206 | 199.6 | 35773 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
