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 | -5.1 | -3.30846578008 | 154.15 | 156 | 147.8 | 6031 | 151.83224406 | DE |
| 4 | -17.05 | -10.2649006623 | 166.1 | 167.8 | 147.4 | 7976 | 153.57574214 | DE |
| 12 | -1.8 | -1.19323831621 | 150.85 | 176.25 | 147.4 | 7338 | 160.86360855 | DE |
| 26 | 1.9 | 1.29119945634 | 147.15 | 176.25 | 142.5 | 8141 | 157.08411416 | DE |
| 52 | -5.05 | -3.27709279689 | 154.1 | 176.25 | 134.35 | 39098 | 158.71763286 | DE |
| 156 | -18.9 | -11.2533492111 | 167.95 | 231.5 | 134.35 | 226058 | 179.48565414 | DE |
| 260 | 55.89 | 59.9935594676 | 93.16 | 231.5 | 76.22 | 331021 | 142.49470095 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 149.69999 | -1.3 | -0.86 | 150 | 150.9 | 147.8 | 9233 |
| 1721334360 | 151 | -3.6 | -2.33 | 153.94999 | 156 | 150.65 | 6293 |
| 1721248020 | 154.6 | -0.35 | -0.23 | 154.65 | 155.25 | 152.6 | 2261 |
| 1721161560 | 154.94999 | 2.5 | 1.64 | 151.05 | 154.94999 | 150.69999 | 4410 |
| 1721075160 | 152.44999 | -1.7 | -1.10 | 154.15 | 155.4 | 151.55 | 7960 |
| 1720815960 | 154.15 | 0.15 | 0.10 | 152.85 | 154.85 | 151.85 | 6011 |
| 1720729560 | 154 | 4.85 | 3.25 | 149.5 | 154.1 | 149.5 | 7698 |
| 1720643220 | 149.15 | -0.5 | -0.33 | 149.25 | 149.6 | 147.4 | 8614 |
| 1720556760 | 149.65 | -2.15 | -1.42 | 151.69999 | 151.69999 | 149.5 | 5053 |
| 1720470360 | 151.8 | -1.45 | -0.95 | 151.69999 | 153.15 | 150.8 | 6623 |
| 1720211220 | 153.25 | -0.15 | -0.10 | 153.5 | 154.3 | 151.75 | 3181 |
| 1720124820 | 153.4 | 1.25 | 0.82 | 151.4 | 153.4 | 151 | 3623 |
| 1720038420 | 152.15 | 1.3 | 0.86 | 150.85 | 152.15 | 150 | 4531 |
| 1719952020 | 150.85 | -0.55 | -0.36 | 151.44999 | 152.6 | 149.55 | 7439 |
| 1719865620 | 151.4 | -2.6 | -1.69 | 155.35 | 156.19999 | 151.25 | 5939 |
| 1719606420 | 154 | -2.4 | -1.53 | 154.55 | 156.85 | 153.9 | 3623 |
| 1719520020 | 156.4 | 1.45 | 0.94 | 154.5 | 157.25 | 154 | 6722 |
| 1719433620 | 154.94999 | -2.25 | -1.43 | 157.44999 | 159.55 | 152.05 | 12307 |
| 1719347160 | 157.19999 | 4.2 | 2.75 | 153.05 | 158.4 | 149.19999 | 35027 |
| 1719260820 | 153 | -13.05 | -7.86 | 166.1 | 167.8 | 153 | 12971 |
| 1719001620 | 166.05 | 0.25 | 0.15 | 165.85 | 167.65 | 165.69999 | 3091 |
| 1718915160 | 165.8 | 1.6 | 0.97 | 164.8 | 167.3 | 163.3 | 4984 |
| 1718828820 | 164.19999 | -4.65 | -2.75 | 169.55 | 169.85 | 162.94999 | 6090 |
| 1718742360 | 168.85 | -2.2 | -1.29 | 171.25 | 172.65 | 168.25 | 2838 |
| 1718656020 | 171.05 | -1.55 | -0.90 | 172.75 | 172.75 | 170.44999 | 3771 |
| 1718396820 | 172.6 | -0.2 | -0.12 | 173 | 173.35 | 170.75 | 5632 |
| 1718310420 | 172.8 | -2.45 | -1.40 | 174.65 | 175.95 | 170.75 | 21033 |
| 1718224020 | 175.25 | 3.75 | 2.19 | 171.8 | 176.25 | 171.5 | 13582 |
| 1718137620 | 171.5 | 0.15 | 0.09 | 171.35 | 172.7 | 171 | 2617 |
| 1718051220 | 171.35 | 0.75 | 0.44 | 171.44999 | 172.45 | 169.65 | 4791 |
| 1717792020 | 170.6 | -1.85 | -1.07 | 172.35 | 172.95 | 170.44999 | 3821 |
| 1717705620 | 172.45 | 0.55 | 0.32 | 170.75 | 172.9 | 170.75 | 6183 |
| 1717619220 | 171.9 | 5.6 | 3.37 | 167 | 172.25 | 167 | 14450 |
| 1717532820 | 166.3 | 0.05 | 0.03 | 166.44999 | 168.44999 | 166.25 | 2698 |
| 1717446420 | 166.25 | -0.75 | -0.45 | 166.85 | 168 | 166.25 | 2650 |
| 1717187220 | 167 | 2 | 1.21 | 165.35 | 167 | 164 | 4547 |
| 1717100820 | 165 | -2.95 | -1.76 | 167.3 | 167.75 | 164.15 | 9232 |
| 1717014420 | 167.94999 | 1.15 | 0.69 | 167.35 | 171.1 | 166.75 | 8967 |
| 1716928020 | 166.8 | -1.5 | -0.89 | 168.25 | 168.4 | 166.6 | 4906 |
| 1716841560 | 168.3 | 1.3 | 0.78 | 166.94999 | 168.3 | 166.85 | 6368 |
| 1716582420 | 167 | -1.05 | -0.62 | 168.94999 | 169.3 | 166.4 | 4772 |
| 1716496020 | 168.05 | 0.2 | 0.12 | 168 | 170.3 | 167.3 | 11137 |
| 1716409620 | 167.85 | 2.4 | 1.45 | 166.19999 | 168.69999 | 164.9 | 5076 |
| 1716323160 | 165.44999 | -1.05 | -0.63 | 166.75 | 166.75 | 165 | 4302 |
| 1716236760 | 166.5 | -0.2 | -0.12 | 166.85 | 168.3 | 165.85 | 2226 |
| 1715977620 | 166.69999 | -1.3 | -0.77 | 168.85 | 169.25 | 166.69999 | 6874 |
| 1715891220 | 168 | 2.65 | 1.60 | 165.19999 | 168.85 | 164.15 | 12063 |
| 1715804820 | 165.35 | 7.9 | 5.02 | 159 | 166.44999 | 157.55 | 36406 |
| 1715718420 | 157.44999 | 3.2 | 2.07 | 155.3 | 158.85 | 154.19999 | 10062 |
| 1715631960 | 154.25 | 0.3 | 0.19 | 155.6 | 156.85 | 154.15 | 4677 |
| 1715372820 | 153.94999 | -3 | -1.91 | 156.35 | 156.35 | 153.75 | 3928 |
| 1715286420 | 156.94999 | 1.9 | 1.23 | 154.05 | 156.94999 | 153.5 | 854 |
| 1715200020 | 155.05 | 1.1 | 0.71 | 153.94999 | 155.9 | 152.94999 | 11249 |
| 1715113620 | 153.94999 | 1.7 | 1.12 | 152 | 153.94999 | 151.69999 | 5077 |
| 1715027220 | 152.25 | -0.6 | -0.39 | 152.9 | 153 | 151.1 | 4977 |
| 1714768020 | 152.85 | 2.85 | 1.90 | 150.94999 | 154.5 | 150.15 | 6028 |
| 1714681560 | 150 | 1.8 | 1.21 | 148.15 | 150.94999 | 147.94999 | 4455 |
| 1714508820 | 148.19999 | -1 | -0.67 | 149.35 | 150.44999 | 147.8 | 5319 |
| 1714422420 | 149.19999 | -3.55 | -2.32 | 150.85 | 151.05 | 149.15 | 6070 |
| 1714163220 | 152.75 | 2.75 | 1.83 | 151.44999 | 153.25 | 149.35 | 4735 |
| 1714076820 | 150 | -3.2 | -2.09 | 152.94999 | 152.94999 | 149.4 | 5241 |
| 1713990420 | 153.19999 | -1.35 | -0.87 | 154.75 | 155.25 | 152.05 | 2467 |
| 1713903960 | 154.55 | 6.45 | 4.36 | 148.85 | 154.9 | 147.85 | 9596 |
| 1713817560 | 148.1 | 1.45 | 0.99 | 147.65 | 148.5 | 146.35 | 6686 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
