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 | -8.6 | -4.59401709402 | 187.2 | 190.8 | 176.8 | 2382981 | 182.25334259 | DE |
| 4 | -1.6 | -0.887902330744 | 180.2 | 194.8 | 176.8 | 1602829 | 185.89630483 | DE |
| 12 | 7.4 | 4.32242990654 | 171.2 | 197.8 | 171 | 1414818 | 183.62377669 | DE |
| 26 | 17 | 10.5198019802 | 161.6 | 197.8 | 146.2 | 1184150 | 175.70708772 | DE |
| 52 | 52 | 41.0742496051 | 126.6 | 197.8 | 120.8 | 974950 | 161.9967681 | DE |
| 156 | 78.8 | 78.9579158317 | 99.8 | 197.8 | 70.1 | 770027 | 123.16762604 | DE |
| 260 | 177.346 | 14142.4242424 | 1.254 | 197.8 | 0.6 | 740375 | 93.2129385 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740418200 | 178.8 | -1.4 | -0.78 | 180.4 | 180.8 | 177.8 | 1852137 |
| 1740159000 | 180.2 | 0.6 | 0.33 | 180.8 | 182.4 | 180 | 3812256 |
| 1740072600 | 179.6 | -4.4 | -2.39 | 185.8 | 185.8 | 179 | 407455 |
| 1739986200 | 184 | -4.2 | -2.23 | 187.6 | 189.2 | 184 | 4628956 |
| 1739899800 | 188.2 | 0.2 | 0.11 | 187.2 | 190.8 | 186.2 | 1214102 |
| 1739813400 | 188 | -0.8 | -0.42 | 189.4 | 191.4 | 187.2 | 1554553 |
| 1739554200 | 188.8 | -1.6 | -0.84 | 187.4 | 192 | 187.4 | 675661 |
| 1739467800 | 190.4 | 1.6 | 0.85 | 188.8 | 190.6 | 186.8 | 1739197 |
| 1739381400 | 188.8 | 3 | 1.61 | 184.4 | 189.6 | 184.4 | 994102 |
| 1739295000 | 185.8 | -2.2 | -1.17 | 188 | 188.6 | 184.6 | 918867 |
| 1739208600 | 188 | 0.8 | 0.43 | 183 | 188.4 | 183 | 1355491 |
| 1738949400 | 187.2 | -4.2 | -2.19 | 192 | 192 | 187 | 1771051 |
| 1738863000 | 191.4 | -0.8 | -0.42 | 193 | 194.8 | 190.2 | 979813 |
| 1738776600 | 192.2 | 3.4 | 1.80 | 193 | 193 | 188.6 | 1561850 |
| 1738690200 | 188.8 | 0.4 | 0.21 | 188.6 | 190.8 | 188 | 1177294 |
| 1738603800 | 188.4 | -1.6 | -0.84 | 189.2 | 193.2 | 187.6 | 1661865 |
| 1738344600 | 190 | 6.8 | 3.71 | 183.6 | 191.2 | 183.2 | 3265135 |
| 1738258200 | 183.2 | 4.6 | 2.58 | 181 | 183.6 | 178.6 | 748217 |
| 1738171800 | 178.6 | -1.6 | -0.89 | 178 | 180.4 | 178 | 1195943 |
| 1738085400 | 180.2 | 0.6 | 0.33 | 180.2 | 181.6 | 179.2 | 542644 |
| 1737999000 | 179.6 | 0.8 | 0.45 | 182.6 | 182.6 | 177.2 | 644535 |
| 1737739800 | 178.8 | -1.2 | -0.67 | 177 | 181.4 | 177 | 1910123 |
| 1737653400 | 180 | -0.8 | -0.44 | 180.2 | 181 | 179.2 | 566955 |
| 1737567000 | 180.8 | 0.2 | 0.11 | 183 | 183.4 | 180.2 | 985536 |
| 1737480600 | 180.6 | 3.2 | 1.80 | 177.4 | 181.8 | 177.4 | 4331153 |
| 1737394200 | 177.4 | 2.4 | 1.37 | 176.4 | 179.6 | 175.2 | 2419063 |
| 1737135000 | 175 | -0.4 | -0.23 | 177 | 177.4 | 174.8 | 1115711 |
| 1737048600 | 175.4 | 1.6 | 0.92 | 177.6 | 177.6 | 172.8 | 1043314 |
| 1736962200 | 173.8 | 0.2 | 0.12 | 173 | 174.6 | 171 | 3984641 |
| 1736875800 | 173.6 | -1.4 | -0.80 | 180.6 | 180.6 | 172.2 | 1317434 |
| 1736789400 | 175 | -9.6 | -5.20 | 188.8 | 188.8 | 174.6 | 563349 |
| 1736530200 | 184.6 | -3.8 | -2.02 | 186 | 190.8 | 184.6 | 1174970 |
| 1736443800 | 188.4 | -1.6 | -0.84 | 191 | 191.2 | 186.2 | 2777750 |
| 1736357400 | 190 | 1 | 0.53 | 184.8 | 192.6 | 184.2 | 3279842 |
| 1736271000 | 189 | -5.4 | -2.78 | 190 | 193.2 | 187.4 | 801197 |
| 1736184600 | 194.4 | 2.8 | 1.46 | 194.2 | 194.4 | 189.6 | 173988 |
| 1735925400 | 191.6 | -2.2 | -1.14 | 189.8 | 192.8 | 189.8 | 179475 |
| 1735839000 | 193.8 | 0.2 | 0.10 | 194.8 | 195.4 | 193.2 | 409623 |
| 1735666200 | 193.6 | 2 | 1.04 | 188.6 | 194 | 188.6 | 124069 |
| 1735579800 | 191.6 | -1.2 | -0.62 | 192 | 194 | 191.6 | 272161 |
| 1735320600 | 192.8 | 3.6 | 1.90 | 188.8 | 194.2 | 188.8 | 465035 |
| 1735061400 | 189.2 | -3.6 | -1.87 | 191.4 | 191.8 | 189.2 | 54483 |
| 1734975000 | 192.8 | -0.8 | -0.41 | 193 | 195 | 192.8 | 241808 |
| 1734715800 | 193.6 | 3.4 | 1.79 | 190.2 | 194.2 | 189.6 | 1155107 |
| 1734629400 | 190.2 | -0.2 | -0.11 | 191 | 191 | 188 | 233601 |
| 1734543000 | 190.4 | -0.2 | -0.10 | 191.2 | 191.8 | 188.2 | 360454 |
| 1734456600 | 190.6 | -1.8 | -0.94 | 194 | 194 | 190.6 | 172528 |
| 1734370200 | 192.4 | -2.4 | -1.23 | 193.6 | 193.6 | 190 | 269000 |
| 1734111000 | 194.8 | 0.4 | 0.21 | 193.4 | 197.2 | 193.4 | 797005 |
| 1734024600 | 194.4 | 5.2 | 2.75 | 189.4 | 197.8 | 188.4 | 995248 |
| 1733938200 | 189.2 | 6.8 | 3.73 | 181 | 189.2 | 181 | 1388903 |
| 1733851800 | 182.4 | 0.8 | 0.44 | 185.4 | 185.4 | 180.4 | 643705 |
| 1733765400 | 181.6 | 2.4 | 1.34 | 180.2 | 182.8 | 179.8 | 1287668 |
| 1733506200 | 179.2 | -0.6 | -0.33 | 179.8 | 180.4 | 176.2 | 9087692 |
| 1733419800 | 179.8 | -2.2 | -1.21 | 181.4 | 183.2 | 179.8 | 1976900 |
| 1733333400 | 182 | 3.6 | 2.02 | 174 | 183.2 | 174 | 552705 |
| 1733247000 | 178.4 | 3 | 1.71 | 171.2 | 179.2 | 171.2 | 831294 |
| 1733160600 | 175.4 | 4.4 | 2.57 | 171 | 175.8 | 170.4 | 478970 |
| 1732901400 | 171 | 0.2 | 0.12 | 168.4 | 171.8 | 168.4 | 437679 |
| 1732815000 | 170.8 | -0.8 | -0.47 | 175.4 | 175.4 | 170.6 | 297866 |
| 1732728600 | 171.6 | 0.8 | 0.47 | 170 | 172 | 169 | 485212 |
| 1732642200 | 170.8 | -3 | -1.73 | 171.8 | 172.4 | 170.4 | 455208 |
| 1732555800 | 173.8 | -1.2 | -0.69 | 173.2 | 175.2 | 173.2 | 848544 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
