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 | -7.2 | -4.48318804483 | 160.6 | 170.4 | 153.4 | 500204 | 160.30279554 | DE |
| 4 | -12.4 | -7.47889022919 | 165.8 | 177.6 | 153.4 | 1671227 | 163.29339428 | DE |
| 12 | -8.4 | -5.19159456119 | 161.8 | 177.6 | 151.4 | 948829 | 162.64985638 | DE |
| 26 | -7.4 | -4.60199004975 | 160.8 | 177.6 | 120 | 998443 | 150.1315361 | DE |
| 52 | -21.4 | -12.2425629291 | 174.8 | 178.4 | 120 | 846404 | 155.00662645 | DE |
| 156 | 25.5 | 19.9374511337 | 127.9 | 184 | 111 | 756197 | 157.75103118 | DE |
| 260 | 86.45 | 129.126213592 | 66.95 | 185.3 | 41 | 916498 | 123.02612961 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 158.4 | -4 | -2.46 | 170.4 | 170.4 | 157.8 | 410053 |
| 1743010200 | 162.4 | 1.4 | 0.87 | 159 | 163.6 | 159 | 344319 |
| 1742923800 | 161 | 0.8 | 0.50 | 160.4 | 162.4 | 159.4 | 297109 |
| 1742837400 | 160.19999 | 0 | 0.00 | 159 | 162.4 | 159 | 359674 |
| 1742578200 | 160.19999 | -2.8 | -1.72 | 160.6 | 162.19999 | 160 | 1089864 |
| 1742491800 | 163 | -0.8 | -0.49 | 170.6 | 170.6 | 160.19999 | 1298819 |
| 1742405400 | 163.8 | 0.4 | 0.24 | 159 | 165.6 | 159 | 505431 |
| 1742319000 | 163.4 | -1 | -0.61 | 173.8 | 173.8 | 162.6 | 847661 |
| 1742232600 | 164.4 | -2.8 | -1.67 | 164 | 168.2 | 164 | 967274 |
| 1741973400 | 167.19999 | 9.2 | 5.82 | 154.19999 | 168 | 154.19999 | 1481309 |
| 1741887000 | 158 | -0.6 | -0.38 | 160 | 160 | 156.6 | 937553 |
| 1741800600 | 158.6 | -1.4 | -0.88 | 167.4 | 167.4 | 158.19999 | 521442 |
| 1741714200 | 160 | -1 | -0.62 | 157.4 | 163 | 157.4 | 805592 |
| 1741627800 | 161 | -6.6 | -3.94 | 167 | 171.6 | 160 | 961122 |
| 1741368600 | 167.6 | -4.4 | -2.56 | 172.6 | 173.8 | 166.19999 | 791880 |
| 1741282200 | 172 | 7.8 | 4.75 | 166.4 | 173.8 | 164.4 | 773145 |
| 1741195800 | 164.19999 | 1 | 0.61 | 161 | 167.19999 | 161 | 639952 |
| 1741109400 | 163.19999 | -12.2 | -6.96 | 175 | 175 | 163.19999 | 1341664 |
| 1741023000 | 175.4 | 13.8 | 8.54 | 162 | 177.6 | 153.6 | 2506383 |
| 1740763800 | 161.6 | -3.2 | -1.94 | 165.8 | 166.4 | 161.4 | 16544293 |
| 1740677400 | 164.8 | 2.4 | 1.48 | 161 | 165 | 161 | 614129 |
| 1740591000 | 162.4 | 0.2 | 0.12 | 169 | 169 | 161.19999 | 390934 |
| 1740504600 | 162.19999 | 3.8 | 2.40 | 159.19999 | 163.8 | 158.6 | 1059316 |
| 1740418200 | 158.4 | -2.6 | -1.61 | 163.8 | 163.8 | 157.4 | 743752 |
| 1740159000 | 161 | -2 | -1.23 | 166.4 | 166.4 | 152.19999 | 491215 |
| 1740072600 | 163 | 1 | 0.62 | 169 | 169 | 160.8 | 651991 |
| 1739986200 | 162 | -1.6 | -0.98 | 161.4 | 164 | 159.8 | 517806 |
| 1739899800 | 163.6 | -2.8 | -1.68 | 169 | 169 | 162.8 | 684400 |
| 1739813400 | 166.4 | 2.4 | 1.46 | 165 | 168.2 | 164.8 | 1310288 |
| 1739554200 | 164 | 3 | 1.86 | 161.19999 | 164.6 | 160.6 | 1558421 |
| 1739467800 | 161 | 3 | 1.90 | 160 | 162 | 158.6 | 1526128 |
| 1739381400 | 158 | -2.2 | -1.37 | 160.19999 | 164.8 | 157.19999 | 664723 |
| 1739295000 | 160.19999 | 0.4 | 0.25 | 159.4 | 160.8 | 158.8 | 561334 |
| 1739208600 | 159.8 | 2.6 | 1.65 | 153.8 | 160.19999 | 153.8 | 765434 |
| 1738949400 | 157.19999 | -2 | -1.26 | 152 | 160.19999 | 152 | 484947 |
| 1738863000 | 159.19999 | 0.6 | 0.38 | 151.4 | 161 | 151.4 | 590600 |
| 1738776600 | 158.6 | -1.4 | -0.88 | 167.6 | 167.6 | 157 | 771328 |
| 1738690200 | 160 | -3.2 | -1.96 | 155.6 | 162.6 | 155.6 | 630882 |
| 1738603800 | 163.19999 | -2 | -1.21 | 169 | 169 | 160.19999 | 272079 |
| 1738344600 | 165.19999 | 3 | 1.85 | 159.4 | 165.19999 | 159.4 | 358577 |
| 1738258200 | 162.19999 | -0.8 | -0.49 | 167.4 | 167.4 | 161.8 | 567529 |
| 1738171800 | 163 | -2 | -1.21 | 169 | 169 | 161.6 | 353009 |
| 1738085400 | 165 | 4.2 | 2.61 | 160.19999 | 167.19999 | 160 | 901560 |
| 1737999000 | 160.8 | -1.8 | -1.11 | 161.6 | 162.19999 | 160 | 531113 |
| 1737739800 | 162.6 | -1.4 | -0.85 | 160 | 164 | 160 | 397423 |
| 1737653400 | 164 | -1 | -0.61 | 165.8 | 165.8 | 162.8 | 430264 |
| 1737567000 | 165 | 1.8 | 1.10 | 160 | 165.4 | 160 | 259129 |
| 1737480600 | 163.19999 | 2 | 1.24 | 154.6 | 164.19999 | 154.6 | 385640 |
| 1737394200 | 161.19999 | -1.2 | -0.74 | 162.4 | 162.6 | 160 | 659763 |
| 1737135000 | 162.4 | -1 | -0.61 | 162.6 | 163.6 | 161.19999 | 464668 |
| 1737048600 | 163.4 | 0.2 | 0.12 | 164 | 164.6 | 162.4 | 409457 |
| 1736962200 | 163.19999 | 2.6 | 1.62 | 163.19999 | 164.19999 | 161.6 | 423029 |
| 1736875800 | 160.6 | 0.6 | 0.37 | 164.6 | 164.6 | 160.19999 | 245666 |
| 1736789400 | 160 | -0.6 | -0.37 | 161 | 162.4 | 160 | 490247 |
| 1736530200 | 160.6 | 1.8 | 1.13 | 159 | 163.4 | 159 | 358428 |
| 1736443800 | 158.8 | 3.6 | 2.32 | 155.4 | 159.4 | 153.19999 | 667051 |
| 1736357400 | 155.19999 | -2.4 | -1.52 | 157.8 | 159 | 154.6 | 327298 |
| 1736271000 | 157.6 | -4.6 | -2.84 | 166.6 | 166.6 | 157.4 | 525946 |
| 1736184600 | 162.19999 | -1.6 | -0.98 | 156.4 | 164.6 | 156.4 | 281784 |
| 1735925400 | 163.8 | 1.4 | 0.86 | 161.8 | 164.6 | 161 | 177931 |
| 1735839000 | 162.4 | 2.8 | 1.75 | 166.6 | 166.6 | 156.6 | 333706 |
| 1735666200 | 159.6 | -1.6 | -0.99 | 159 | 161.8 | 159 | 144457 |
| 1735579800 | 161.19999 | 0.4 | 0.25 | 155.4 | 161.8 | 155.4 | 144481 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
