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 | 3.39999 | 2.37263782275 | 143.3 | 155.56 | 141.06 | 42463 | 148.08154585 | DE |
| 4 | -11.72 | -7.39805626803 | 158.41999 | 158.44 | 141.06 | 45298 | 149.55811127 | DE |
| 12 | -18.74001 | -11.3273754836 | 165.44 | 168.97999 | 132.22 | 43183 | 149.07936685 | DE |
| 26 | 16.56 | 12.7247589307 | 130.13999 | 207.35 | 121.68 | 65666 | 157.35939969 | DE |
| 52 | 45.49999 | 44.9604644269 | 101.2 | 207.35 | 88.1 | 50245 | 139.4268485 | DE |
| 156 | 74.52999 | 103.270042954 | 72.17 | 207.35 | 56.5 | 38942 | 113.81323857 | DE |
| 260 | 120.94499 | 469.598097457 | 25.755 | 207.35 | 24.17 | 43160 | 84.27233156 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 149.6 | 0.24 | 0.16 | 149.02 | 150.46 | 146.38 | 27244 |
| 1719260820 | 149.36 | -1.64 | -1.09 | 151 | 152.19999 | 147.63999 | 20546 |
| 1719001620 | 151 | 0 | 0.00 | 151.76 | 152.52 | 147.8 | 23064 |
| 1718915160 | 151 | 9.58 | 6.77 | 142 | 155.56 | 142 | 84280 |
| 1718828820 | 141.41999 | -2.46 | -1.71 | 143.3 | 143.72 | 141.06 | 57181 |
| 1718742360 | 143.88 | -3.72 | -2.52 | 147.58 | 147.88 | 142.91999 | 50768 |
| 1718656020 | 147.6 | -1.38 | -0.93 | 149.63999 | 149.8 | 143.82 | 60444 |
| 1718396820 | 148.97998 | -0.24 | -0.16 | 148.8 | 151 | 147.72 | 32981 |
| 1718310420 | 149.22 | 0.72 | 0.48 | 148.97998 | 150.19999 | 146.12 | 47043 |
| 1718224020 | 148.5 | 0.7 | 0.47 | 148.32 | 149.54 | 146.82 | 42772 |
| 1718137620 | 147.8 | -1.16 | -0.78 | 148.62 | 150.6 | 146.5 | 40681 |
| 1718051220 | 148.96 | -6.56 | -4.22 | 154.5 | 154.5 | 148.41999 | 63293 |
| 1717792020 | 155.52 | 1.92 | 1.25 | 153.91999 | 156.5 | 152.86 | 38162 |
| 1717705620 | 153.6 | 0.84 | 0.55 | 153.18 | 155.68 | 150.56 | 46710 |
| 1717619220 | 152.76 | 5.56 | 3.78 | 147.52 | 153.6 | 147.24 | 43681 |
| 1717532820 | 147.19999 | -2.76 | -1.84 | 150.28 | 151.56 | 146.06 | 47065 |
| 1717446420 | 149.96 | -4.04 | -2.62 | 155.3 | 157.5 | 147.86 | 67350 |
| 1717187220 | 154 | 0.2 | 0.13 | 152.86 | 155.58 | 147.74 | 31977 |
| 1717100820 | 153.8 | 1 | 0.65 | 151.97998 | 155.4 | 151.32 | 33759 |
| 1717014420 | 152.8 | -4.94 | -3.13 | 158.41999 | 158.44 | 150.3 | 46957 |
| 1716928020 | 157.74 | 1.38 | 0.88 | 156 | 160.47998 | 151.76 | 50872 |
| 1716841560 | 156.36 | 3.34 | 2.18 | 154.47998 | 156.47998 | 154.02 | 28623 |
| 1716582420 | 153.02 | 4.54 | 3.06 | 148.94 | 154.5 | 147.66 | 34523 |
| 1716496020 | 148.47998 | -4.22 | -2.76 | 156.28 | 159.5 | 146.5 | 73876 |
| 1716409620 | 152.69999 | 1.18 | 0.78 | 152 | 156.3 | 151.6 | 28726 |
| 1716323160 | 151.52 | -1.84 | -1.20 | 153.5 | 153.69999 | 150.38 | 26570 |
| 1716236760 | 153.36 | 2.2 | 1.46 | 152.46 | 154.88 | 151.5 | 19954 |
| 1715977620 | 151.16 | 1.26 | 0.84 | 150.19999 | 156.44 | 149.26 | 51515 |
| 1715891220 | 149.9 | 3.1 | 2.11 | 147.18 | 154.56 | 147.1 | 45412 |
| 1715804820 | 146.8 | 5.2 | 3.67 | 141.9 | 146.8 | 141.38 | 21106 |
| 1715718420 | 141.6 | 2.1 | 1.51 | 139.12 | 141.76 | 137.66 | 24416 |
| 1715631960 | 139.5 | -1.6 | -1.13 | 140.82 | 141.76 | 139.5 | 18965 |
| 1715372820 | 141.1 | -0.3 | -0.21 | 141.82 | 144.69999 | 140.54 | 16721 |
| 1715286420 | 141.4 | -1.7 | -1.19 | 142.58 | 143.08 | 139.94 | 10313 |
| 1715200020 | 143.1 | -0.54 | -0.38 | 143.41999 | 144.3 | 141.78 | 19555 |
| 1715113620 | 143.63999 | -1.06 | -0.73 | 145 | 146 | 142.8 | 23170 |
| 1715027220 | 144.69999 | 4.98 | 3.56 | 141.04 | 145.3 | 140.5 | 45444 |
| 1714768020 | 139.72 | 3.82 | 2.81 | 136.94 | 140.1 | 135.4 | 37559 |
| 1714681560 | 135.9 | -13.04 | -8.76 | 135 | 138 | 132.22 | 86201 |
| 1714508820 | 148.94 | -0.56 | -0.37 | 149.84 | 151.69999 | 148.6 | 55909 |
| 1714422420 | 149.5 | 2.3 | 1.56 | 148.69999 | 150.19999 | 146.24 | 58832 |
| 1714163220 | 147.19999 | 3.88 | 2.71 | 147 | 148.32 | 143.4 | 32372 |
| 1714076820 | 143.32 | 1.74 | 1.23 | 139.38 | 144.3 | 137.5 | 23529 |
| 1713990420 | 141.58 | -0.62 | -0.44 | 144.47998 | 146.84 | 140.97998 | 39552 |
| 1713903960 | 142.19999 | 2.84 | 2.04 | 139.38 | 143.36 | 138.91999 | 32522 |
| 1713817560 | 139.36 | 1.7 | 1.23 | 138.26 | 140.9 | 136.94 | 46161 |
| 1713558420 | 137.66 | -7.62 | -5.25 | 143.3 | 145.62 | 136.54 | 73480 |
| 1713472020 | 145.28 | 1.08 | 0.75 | 145.72 | 147.62 | 143.06 | 45954 |
| 1713385620 | 144.19999 | -9.76 | -6.34 | 153.84 | 154.63999 | 144.19999 | 50537 |
| 1713299220 | 153.96 | 2.96 | 1.96 | 151.1 | 155 | 150 | 35538 |
| 1713212820 | 151 | -2.52 | -1.64 | 152.19999 | 154.46 | 149.5 | 82525 |
| 1712953620 | 153.52 | -5.54 | -3.48 | 158.97998 | 159.97998 | 152.12 | 61924 |
| 1712867220 | 159.06 | 3.44 | 2.21 | 154.69999 | 159.3 | 154.5 | 32882 |
| 1712780760 | 155.62 | -1.48 | -0.94 | 157.13999 | 157.8 | 152.84 | 44372 |
| 1712694360 | 157.1 | 0.78 | 0.50 | 156.68 | 157.46 | 154.1 | 29872 |
| 1712607960 | 156.32 | -0.98 | -0.62 | 157.47998 | 158.24 | 153.8 | 37883 |
| 1712348820 | 157.3 | 4.2 | 2.74 | 153.54 | 159.18 | 153.5 | 66318 |
| 1712262360 | 153.1 | -13.84 | -8.29 | 168.02 | 168.97999 | 152.82 | 85498 |
| 1712175960 | 166.94 | 0.82 | 0.49 | 165.44 | 168.46 | 163.84 | 42660 |
| 1712089560 | 166.12 | -1.18 | -0.71 | 170.44 | 171 | 162.38 | 65205 |
| 1711661160 | 167.3 | 1.76 | 1.06 | 165.56 | 169.74 | 165.1 | 45303 |
| 1711574820 | 165.54 | 1.48 | 0.90 | 165.08 | 167.5 | 162.38 | 41825 |
| 1711488360 | 164.06 | -0.4 | -0.24 | 165.12 | 168.5 | 162.8 | 40896 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
