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 | -6.36 | -4.79276563677 | 132.7 | 136.32 | 126.18 | 6411 | 132.82715832 | DE |
| 4 | -15.38 | -10.8523849845 | 141.72 | 142.3 | 126.18 | 8672 | 134.69887909 | DE |
| 12 | 3.02 | 2.44891339604 | 123.32 | 159.58 | 119.7 | 6825 | 140.98996796 | DE |
| 26 | -29.64 | -19.0024362098 | 155.98 | 172.56 | 105.02 | 7154 | 142.65225493 | DE |
| 52 | 14.88 | 13.3500807465 | 111.46 | 206.85 | 105.02 | 7684 | 151.43935908 | DE |
| 156 | -13.16 | -9.43369175627 | 139.5 | 206.85 | 56.45 | 4284 | 128.68816765 | DE |
| 260 | 90.695 | 254.439612849 | 35.645 | 206.85 | 33.62 | 4229 | 102.68590409 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732640100 | 131.32 | -4.06 | -3.00 | 134.76 | 136.32 | 130.91999 | 4334 |
| 1732553700 | 135.38 | 3.16 | 2.39 | 133.58 | 135.44 | 132.3 | 12573 |
| 1732294500 | 132.22 | 1.54 | 1.18 | 131.18 | 133.26 | 130.94 | 5275 |
| 1732208100 | 130.68 | 0.4 | 0.31 | 130.3 | 132.56 | 129 | 6965 |
| 1732121700 | 130.28 | -0.36 | -0.28 | 132.69999 | 132.8 | 130.28 | 2908 |
| 1732035300 | 130.63999 | -1.86 | -1.40 | 132.28 | 132.28 | 129.62 | 5820 |
| 1731948900 | 132.5 | 4 | 3.11 | 129.78 | 132.68 | 128.58 | 11274 |
| 1731689700 | 128.5 | -3.52 | -2.67 | 130.68 | 130.82 | 128.46 | 6919 |
| 1731603300 | 132.02 | -2.04 | -1.52 | 132.63999 | 134.44 | 131.86 | 3848 |
| 1731516900 | 134.06 | -1.94 | -1.43 | 135.52 | 136.32 | 134 | 3856 |
| 1731430500 | 136 | -1.9 | -1.38 | 138.19999 | 139.12 | 135.86 | 8239 |
| 1731344100 | 137.9 | -1.28 | -0.92 | 139.47999 | 139.78 | 136.5 | 8451 |
| 1731084900 | 139.18 | 1.54 | 1.12 | 140.18 | 140.47999 | 137.68 | 8375 |
| 1730998500 | 137.63999 | 3.68 | 2.75 | 135.5 | 138.06 | 134.76 | 10883 |
| 1730912100 | 133.96 | 3.82 | 2.94 | 134.82 | 135.52 | 132.82 | 9651 |
| 1730825700 | 130.13999 | -0.98 | -0.75 | 129.94 | 131.12 | 129.44 | 2918 |
| 1730739300 | 131.12 | -0.14 | -0.11 | 130.88 | 131.74 | 128.36 | 5522 |
| 1730480100 | 131.26 | -2.54 | -1.90 | 133.82 | 134.22 | 130.36 | 6156 |
| 1730393700 | 133.8 | -4.1 | -2.97 | 135.86 | 136.46 | 132.1 | 9821 |
| 1730307300 | 137.9 | -13.7 | -9.04 | 141.72 | 142.3 | 137.68 | 39660 |
| 1730220900 | 151.6 | 4.4 | 2.99 | 149.74 | 152 | 148.24 | 14566 |
| 1730134500 | 147.19999 | 1.7 | 1.17 | 146.32 | 147.91999 | 145.32 | 5150 |
| 1729871700 | 145.5 | 3.08 | 2.16 | 142.56 | 146.41999 | 142.08 | 3328 |
| 1729785300 | 142.41999 | 1.18 | 0.84 | 142.82 | 144.41999 | 141.9 | 5181 |
| 1729698900 | 141.24 | -0.8 | -0.56 | 142.6 | 142.74 | 140.4 | 1616 |
| 1729612500 | 142.04 | -0.96 | -0.67 | 145.63999 | 145.74 | 141.54 | 5737 |
| 1729526100 | 143 | -1.66 | -1.15 | 144 | 144.78 | 142.54 | 4257 |
| 1729266900 | 144.66 | -0.92 | -0.63 | 144.68 | 145.9 | 143.4 | 5488 |
| 1729180500 | 145.58 | 0.78 | 0.54 | 145.69999 | 148.58 | 144.91999 | 13155 |
| 1729094100 | 144.8 | 0 | 0.00 | 145.12 | 145.12 | 143 | 3628 |
| 1729007700 | 144.8 | -7.96 | -5.21 | 151.16 | 151.34 | 143.72 | 10440 |
| 1728921300 | 152.76 | 1.76 | 1.17 | 153.41999 | 155 | 152.38 | 8968 |
| 1728662100 | 151 | -5.74 | -3.66 | 150.56 | 151.69999 | 149.12 | 11547 |
| 1728575700 | 156.74 | 0.74 | 0.47 | 156.72 | 157.76 | 154.12 | 3451 |
| 1728489300 | 156 | -0.5 | -0.32 | 156.82 | 159.58 | 155.16 | 10218 |
| 1728402900 | 156.5 | 1.5 | 0.97 | 155.54 | 158 | 154.63999 | 5797 |
| 1728316500 | 155 | 2.34 | 1.53 | 156.62 | 157.22 | 153.5 | 12385 |
| 1728057300 | 152.66 | 4.46 | 3.01 | 148.02 | 154 | 148.02 | 7257 |
| 1727970900 | 148.19999 | 1.68 | 1.15 | 144.26 | 150.9 | 143.63999 | 6834 |
| 1727884500 | 146.52 | 2.6 | 1.81 | 143.84 | 147.6 | 143.41999 | 4458 |
| 1727798100 | 143.91999 | -3.1 | -2.11 | 147.56 | 149.12 | 143.91999 | 5031 |
| 1727711700 | 147.02 | -0.86 | -0.58 | 146.54 | 147.5 | 143.16 | 9165 |
| 1727452500 | 147.88 | 0.26 | 0.18 | 149.4 | 150.6 | 147.26 | 5278 |
| 1727366100 | 147.62 | 2.76 | 1.91 | 147.52 | 151.19999 | 147.02 | 15126 |
| 1727279700 | 144.86 | 4.44 | 3.16 | 141.04 | 145.18 | 140.54 | 4485 |
| 1727193300 | 140.41999 | 1.04 | 0.75 | 141.5 | 142.02 | 138.58 | 6044 |
| 1727106900 | 139.38 | 1.76 | 1.28 | 140.58 | 141.18 | 139.38 | 3170 |
| 1726847700 | 137.62 | -3.62 | -2.56 | 140.47999 | 141 | 137.56 | 3088 |
| 1726761300 | 141.24 | 6.66 | 4.95 | 134.94 | 141.34 | 134.94 | 8271 |
| 1726674900 | 134.58 | -3.9 | -2.82 | 135.76 | 136 | 134 | 1084 |
| 1726588500 | 138.47999 | 1.12 | 0.82 | 136.86 | 139.1 | 136 | 2541 |
| 1726502100 | 137.36 | 0.2 | 0.15 | 137 | 138.56 | 135.4 | 5215 |
| 1726242900 | 137.16 | 1.16 | 0.85 | 136.97999 | 137.8 | 136.34 | 2650 |
| 1726156500 | 136 | 7.16 | 5.56 | 136.06 | 137.1 | 134.28 | 5502 |
| 1726070100 | 128.84 | 3.02 | 2.40 | 128.66 | 132.46 | 128 | 2386 |
| 1725983700 | 125.82 | 2.62 | 2.13 | 125 | 126.38 | 124.74 | 1552 |
| 1725897300 | 123.2 | 3.28 | 2.74 | 122.56 | 124.4 | 121.98 | 3077 |
| 1725638100 | 119.92 | -5.28 | -4.22 | 124.66 | 125 | 119.7 | 3064 |
| 1725551700 | 125.2 | -2.9 | -2.26 | 127.18 | 127.58 | 124.42 | 2525 |
| 1725465300 | 128.1 | -0.32 | -0.25 | 123.32 | 129.19999 | 122.76 | 3363 |
| 1725378900 | 128.41999 | -6.46 | -4.79 | 134.34 | 134.63999 | 127.46 | 3356 |
| 1725292500 | 134.88 | 2.94 | 2.23 | 134.18 | 135.3 | 133.38 | 1198 |
| 1725033300 | 131.94 | -1.96 | -1.46 | 132.38 | 134.22 | 131.94 | 1744 |
| 1724946900 | 133.9 | 3.14 | 2.40 | 128.44 | 134.06 | 128 | 3375 |
| 1724860500 | 130.76 | -3.62 | -2.69 | 135.08 | 135.36 | 130.18 | 2905 |
| 1724774100 | 134.38 | -1.02 | -0.75 | 138.88 | 138.88 | 134 | 4853 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
