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 | -1.38001 | -0.878539597657 | 157.08 | 158 | 154.63999 | 5346 | 156.56389136 | DE |
| 4 | 7.09999 | 4.77792059219 | 148.6 | 158 | 148.41999 | 5366 | 154.63956247 | DE |
| 12 | 11.31999 | 7.84041418479 | 144.38 | 158 | 142.94 | 5843 | 151.56281773 | DE |
| 26 | 23.75999 | 18.0081779597 | 131.94 | 158 | 130.84 | 7829 | 146.69003725 | DE |
| 52 | 19.55999 | 14.3675554576 | 136.14 | 158 | 130.36 | 6999 | 143.06532037 | DE |
| 156 | 42.61999 | 37.6901220375 | 113.08 | 158 | 112.7 | 5273 | 138.30347282 | DE |
| 260 | 58.71999 | 60.5485564034 | 96.98 | 158 | 88.9 | 5834 | 124.8435953 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 155.62 | -1.16 | -0.74 | 156 | 158 | 154.63999 | 11255 |
| 1719433620 | 156.78 | 1.44 | 0.93 | 156.02 | 157.12 | 155.24 | 5205 |
| 1719347160 | 155.34 | -1.66 | -1.06 | 157.02 | 157.88 | 154.78 | 5389 |
| 1719260820 | 157 | -0.34 | -0.22 | 157.32 | 157.84 | 156.34 | 4389 |
| 1719001620 | 157.34 | 0.9 | 0.58 | 156.47998 | 157.97998 | 156.34 | 5569 |
| 1718915160 | 156.44 | -0.54 | -0.34 | 157.08 | 157.47998 | 156 | 6179 |
| 1718828820 | 156.97998 | 0.16 | 0.10 | 157 | 157.22 | 156.56 | 4010 |
| 1718742360 | 156.82 | 0.68 | 0.44 | 156.5 | 156.9 | 155.18 | 4657 |
| 1718656020 | 156.13999 | 0.22 | 0.14 | 156 | 157.24 | 154.9 | 5959 |
| 1718396820 | 155.91999 | 0.94 | 0.61 | 155.24 | 155.97998 | 154.36 | 7881 |
| 1718310420 | 154.97998 | 2.44 | 1.60 | 152.58 | 155.44 | 152 | 5512 |
| 1718224020 | 152.54 | -3.02 | -1.94 | 155.91999 | 156.26 | 151.96 | 4680 |
| 1718137620 | 155.56 | 0.24 | 0.15 | 155.38 | 156.34 | 154.94 | 6681 |
| 1718051220 | 155.32 | 0.18 | 0.12 | 155.44 | 155.96 | 154.69999 | 2136 |
| 1717792020 | 155.13999 | 0.6 | 0.39 | 154.97998 | 156.16 | 154.26 | 5989 |
| 1717705620 | 154.54 | 2.1 | 1.38 | 152.63999 | 154.8 | 152 | 3580 |
| 1717619220 | 152.44 | -1.1 | -0.72 | 153.78 | 153.97998 | 152.02 | 3045 |
| 1717532820 | 153.54 | 2.5 | 1.66 | 151.08 | 153.54 | 150.82 | 6418 |
| 1717446420 | 151.04 | 0.24 | 0.16 | 152.16 | 152.97998 | 151 | 12613 |
| 1717187220 | 150.8 | 1.06 | 0.71 | 150.3 | 150.86 | 149.3 | 3043 |
| 1717100820 | 149.74 | -0.12 | -0.08 | 148.6 | 150.08 | 148.41999 | 4381 |
| 1717014420 | 149.86 | -0.02 | -0.01 | 149.63999 | 150.34 | 149.44 | 3582 |
| 1716928020 | 149.88 | -2.48 | -1.63 | 152.04 | 152.22 | 149.22 | 5880 |
| 1716841560 | 152.36 | 0.04 | 0.03 | 152.52 | 152.63999 | 151.6 | 5701 |
| 1716582420 | 152.32 | -1.32 | -0.86 | 153.22 | 153.4 | 152.32 | 3462 |
| 1716496020 | 153.63999 | -1.62 | -1.04 | 155.06 | 155.28 | 153.4 | 6500 |
| 1716409620 | 155.26 | 0.1 | 0.06 | 154.84 | 155.47998 | 154.72 | 7348 |
| 1716323160 | 155.16 | 0.8 | 0.52 | 153.94 | 155.16 | 153.8 | 6373 |
| 1716236760 | 154.36 | 0.22 | 0.14 | 154.06 | 154.66 | 153.54 | 1052 |
| 1715977620 | 154.13999 | -0.66 | -0.43 | 154.4 | 155.19999 | 153.47998 | 3838 |
| 1715891220 | 154.8 | 1.68 | 1.10 | 153.02 | 154.8 | 152.91999 | 6792 |
| 1715804820 | 153.12 | -0.28 | -0.18 | 153.38 | 153.38 | 152.34 | 4109 |
| 1715718420 | 153.4 | -0.36 | -0.23 | 153.8 | 154.16 | 151.72 | 4214 |
| 1715631960 | 153.76 | -1.56 | -1.00 | 155.13999 | 155.24 | 153.36 | 4452 |
| 1715372820 | 155.32 | 1.32 | 0.86 | 154.5 | 155.32 | 153.8 | 5629 |
| 1715286420 | 154 | 0.4 | 0.26 | 153.68 | 154.12 | 153.5 | 1725 |
| 1715200020 | 153.6 | -0.48 | -0.31 | 154.4 | 154.74 | 153.47998 | 13705 |
| 1715113620 | 154.08 | 1.4 | 0.92 | 152.88 | 154.08 | 152.28 | 6475 |
| 1715027220 | 152.68 | 0.02 | 0.01 | 152.82 | 153.12 | 151.52 | 5857 |
| 1714768020 | 152.66 | 0.1 | 0.07 | 153.1 | 153.1 | 150.78 | 4656 |
| 1714681560 | 152.56 | -0.44 | -0.29 | 152.47998 | 153.54 | 152.26 | 7422 |
| 1714508820 | 153 | 2.48 | 1.65 | 151.06 | 153 | 150.24 | 6199 |
| 1714422420 | 150.52 | -0.24 | -0.16 | 150.88 | 151.3 | 149.76 | 5033 |
| 1714163220 | 150.76 | -0.5 | -0.33 | 151.56 | 152.08 | 150.47998 | 3988 |
| 1714076820 | 151.26 | -0.86 | -0.57 | 151.36 | 153.04 | 150.69999 | 8601 |
| 1713990420 | 152.12 | 1.16 | 0.77 | 151 | 152.12 | 149.02 | 6463 |
| 1713903960 | 150.96 | 0.28 | 0.19 | 150.78 | 151.58 | 149.97998 | 5575 |
| 1713817560 | 150.68 | 2.4 | 1.62 | 148.82 | 151.34 | 148.06 | 8287 |
| 1713558420 | 148.28 | 0.28 | 0.19 | 145.52 | 148.97998 | 143.32 | 9324 |
| 1713472020 | 148 | 0.98 | 0.67 | 146.41999 | 148 | 145.82 | 3161 |
| 1713385620 | 147.02 | -0.08 | -0.05 | 146.84 | 147.16 | 146.36 | 5196 |
| 1713299220 | 147.1 | 0.34 | 0.23 | 146.66 | 147.4 | 145.88 | 8621 |
| 1713212820 | 146.76 | 0.88 | 0.60 | 146.08 | 147.5 | 145.94 | 13026 |
| 1712953620 | 145.88 | 0.56 | 0.39 | 145.38 | 146.69999 | 145.38 | 5645 |
| 1712867220 | 145.32 | -1.1 | -0.75 | 146.47998 | 146.69999 | 145.32 | 6318 |
| 1712780760 | 146.41999 | 2.1 | 1.46 | 144.54 | 146.5 | 144.22 | 5462 |
| 1712694360 | 144.32 | 0.52 | 0.36 | 143.82 | 144.36 | 143.3 | 4275 |
| 1712607960 | 143.8 | -0.26 | -0.18 | 144.08 | 144.97998 | 143.74 | 8185 |
| 1712348820 | 144.06 | 0.56 | 0.39 | 143.56 | 144.76 | 142.94 | 7144 |
| 1712262360 | 143.5 | -0.62 | -0.43 | 144.38 | 144.56 | 143.5 | 6855 |
| 1712175960 | 144.12 | -4.86 | -3.26 | 148.58 | 149.5 | 143.69999 | 14071 |
| 1712089560 | 148.97998 | -1.04 | -0.69 | 149.9 | 149.9 | 148.41999 | 13754 |
| 1711661160 | 150.02 | -0.3 | -0.20 | 150.02 | 150.9 | 149.86 | 4049 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
