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 | 7.4 | 3.65432098765 | 202.5 | 211.7 | 200.1 | 597535 | 206.26018685 | DE |
| 4 | 13.45 | 6.84652583355 | 196.45 | 211.7 | 190 | 449751 | 199.98859791 | DE |
| 12 | 8.6 | 4.27223050174 | 201.3 | 211.7 | 184.7 | 461948 | 199.3087469 | DE |
| 26 | 2.4 | 1.15662650602 | 207.5 | 218.9 | 184.7 | 504728 | 203.52779592 | DE |
| 52 | 62.7 | 42.5951086957 | 147.2 | 218.9 | 142.32 | 504129 | 184.93448672 | DE |
| 156 | 98.48 | 88.3862861246 | 111.42 | 218.9 | 87.85 | 657470 | 133.6031017 | DE |
| 260 | 67.8 | 47.7128782548 | 142.1 | 218.9 | 51.1 | 782651 | 120.71458121 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 210.2 | 1.2 | 0.57 | 209.9 | 211.7 | 209 | 1035442 |
| 1726763400 | 209 | 8.1 | 4.03 | 204 | 209.4 | 203.3 | 536894 |
| 1726677000 | 200.9 | -1.6 | -0.79 | 202.7 | 203.1 | 200.1 | 337071 |
| 1726590600 | 202.5 | -0.8 | -0.39 | 203.8 | 205.5 | 201.3 | 689745 |
| 1726504200 | 203.3 | 0 | 0.00 | 202.5 | 205.1 | 202.1 | 388524 |
| 1726245000 | 203.3 | 0.9 | 0.44 | 202.3 | 203.7 | 201.5 | 506834 |
| 1726158600 | 202.4 | 6.2 | 3.16 | 197.9 | 202.4 | 197.35 | 636580 |
| 1726072200 | 196.2 | 0.05 | 0.03 | 196.5 | 197.35 | 194.3 | 659379 |
| 1725985800 | 196.15 | 2.1 | 1.08 | 194 | 196.15 | 193.45 | 541180 |
| 1725899400 | 194.05 | 1.7 | 0.88 | 193.2 | 194.95 | 192 | 352208 |
| 1725640200 | 192.35 | -0.3 | -0.16 | 192.65 | 196.5 | 191.7 | 579382 |
| 1725553800 | 192.65 | -0.85 | -0.44 | 192.95 | 193.45 | 190.2 | 384743 |
| 1725467400 | 193.5 | -0.9 | -0.46 | 190 | 194.2 | 190 | 351852 |
| 1725381000 | 194.4 | -2.8 | -1.42 | 197 | 197.9 | 193.45 | 305646 |
| 1725294600 | 197.2 | -0.75 | -0.38 | 197.95 | 197.95 | 195.7 | 216074 |
| 1725035400 | 197.95 | -0.65 | -0.33 | 198.25 | 200.4 | 197.95 | 557903 |
| 1724949000 | 198.6 | 1.05 | 0.53 | 197.25 | 198.9 | 197.1 | 269552 |
| 1724862600 | 197.55 | 1.05 | 0.53 | 197 | 198.45 | 196.55 | 297955 |
| 1724776200 | 196.5 | -0.1 | -0.05 | 197 | 197.45 | 195.6 | 232350 |
| 1724689800 | 196.6 | -0.5 | -0.25 | 196.45 | 196.8 | 195.5 | 115709 |
| 1724430600 | 197.1 | 1 | 0.51 | 196.6 | 197.5 | 196.2 | 330932 |
| 1724344200 | 196.1 | -0.45 | -0.23 | 196.75 | 197.95 | 196.1 | 234266 |
| 1724257800 | 196.55 | 1.05 | 0.54 | 195.5 | 196.65 | 195.3 | 297918 |
| 1724171400 | 195.5 | -1 | -0.51 | 198 | 198.5 | 195.45 | 211641 |
| 1724085000 | 196.5 | -0.5 | -0.25 | 196.5 | 196.75 | 194.75 | 272009 |
| 1723825800 | 197 | 2 | 1.03 | 195.9 | 197 | 194.95 | 388866 |
| 1723739400 | 195 | 1.1 | 0.57 | 194.15 | 195.6 | 192.5 | 382497 |
| 1723653000 | 193.9 | 0.85 | 0.44 | 194 | 194.9 | 192.9 | 305822 |
| 1723566600 | 193.05 | 0.85 | 0.44 | 193 | 193.6 | 191 | 331575 |
| 1723480200 | 192.2 | -0.35 | -0.18 | 193.65 | 193.7 | 191.45 | 270739 |
| 1723221000 | 192.55 | 1 | 0.52 | 191.7 | 193.25 | 190.7 | 413881 |
| 1723134600 | 191.55 | -1.05 | -0.55 | 190.7 | 192.05 | 189.85 | 517330 |
| 1723048200 | 192.6 | 3.8 | 2.01 | 190.45 | 193.85 | 189 | 678271 |
| 1722961800 | 188.8 | 0 | 0.00 | 188.8 | 188.8 | 188.8 | 0 |
| 1722875400 | 188.8 | -2.35 | -1.23 | 188 | 189.55 | 184.7 | 656228 |
| 1722616200 | 191.15 | -2.15 | -1.11 | 192 | 194.75 | 190.6 | 990103 |
| 1722529800 | 193.3 | -9.8 | -4.83 | 202.4 | 202.7 | 193 | 786481 |
| 1722443400 | 203.1 | -1.9 | -0.93 | 205 | 210.2 | 200.9 | 1054513 |
| 1722357000 | 205 | 5.2 | 2.60 | 200.8 | 206.3 | 200.6 | 522587 |
| 1722270600 | 199.8 | -3.6 | -1.77 | 204.1 | 204.7 | 199.8 | 376898 |
| 1722011400 | 203.4 | 3.9 | 1.95 | 198.5 | 203.4 | 198.5 | 463965 |
| 1721925000 | 199.5 | -1 | -0.50 | 198.55 | 200.2 | 195.55 | 423330 |
| 1721838600 | 200.5 | -5.1 | -2.48 | 204.5 | 204.7 | 200.3 | 418990 |
| 1721752200 | 205.6 | 4.7 | 2.34 | 201.7 | 206 | 199.5 | 481956 |
| 1721665800 | 200.9 | 3.2 | 1.62 | 198.5 | 201.8 | 198.25 | 333393 |
| 1721406600 | 197.7 | -1.45 | -0.73 | 199 | 201.2 | 197.7 | 592066 |
| 1721320200 | 199.15 | -3.45 | -1.70 | 203 | 203.7 | 199.15 | 500891 |
| 1721233800 | 202.6 | -0.2 | -0.10 | 202.2 | 203.8 | 201.2 | 421013 |
| 1721147400 | 202.8 | 1.6 | 0.80 | 200 | 202.9 | 198.85 | 298020 |
| 1721061000 | 201.2 | -3.6 | -1.76 | 203 | 205.3 | 201.1 | 424829 |
| 1720801800 | 204.8 | 0.5 | 0.24 | 204.2 | 204.8 | 201.3 | 496739 |
| 1720715400 | 204.3 | -0.5 | -0.24 | 204.8 | 205.4 | 203.3 | 434091 |
| 1720629000 | 204.8 | 2.8 | 1.39 | 202.6 | 205.4 | 201.1 | 426271 |
| 1720542600 | 202 | -3.6 | -1.75 | 205.2 | 206.1 | 202 | 494600 |
| 1720456200 | 205.6 | 3.1 | 1.53 | 202.2 | 206.8 | 201.2 | 475079 |
| 1720197000 | 202.5 | -2.2 | -1.07 | 205.4 | 207 | 201.5 | 571047 |
| 1720110600 | 204.7 | 1.5 | 0.74 | 204.7 | 205.6 | 203.7 | 395453 |
| 1720024200 | 203.2 | 2.5 | 1.25 | 202 | 203.5 | 200.5 | 548213 |
| 1719937800 | 200.7 | -1.4 | -0.69 | 200.8 | 201.9 | 198.8 | 519774 |
| 1719851400 | 202.1 | 4.7 | 2.38 | 201.3 | 204.4 | 201.1 | 591898 |
| 1719592200 | 197.4 | -0.4 | -0.20 | 197.5 | 198.45 | 196 | 789045 |
| 1719505800 | 197.8 | 0.95 | 0.48 | 199.3 | 201.2 | 197.6 | 484775 |
| 1719419400 | 196.85 | -2.4 | -1.20 | 199.9 | 201.4 | 196.2 | 738082 |
| 1719333000 | 199.25 | -6.75 | -3.28 | 200.2 | 200.5 | 195.6 | 966982 |
| 1719246600 | 206 | 3.5 | 1.73 | 202.7 | 206.8 | 202.5 | 478543 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
