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 | 0.4 | 0.215517241379 | 185.6 | 192.2 | 178.9 | 39524 | 183.90104847 | DE |
| 4 | -1 | -0.534759358289 | 187 | 192.2 | 178.9 | 27366 | 185.31898063 | DE |
| 12 | 4.1 | 2.25398570643 | 181.9 | 193.7 | 178.9 | 29405 | 187.16976718 | DE |
| 26 | 17.5 | 10.3857566766 | 168.5 | 193.7 | 157.9 | 29153 | 176.72756936 | DE |
| 52 | 36 | 24 | 150 | 193.7 | 148.4 | 26618 | 168.75870538 | DE |
| 156 | 39.7 | 27.1360218729 | 146.3 | 193.7 | 42.04 | 25134 | 158.77541536 | DE |
| 260 | 48.2 | 34.9782293179 | 137.8 | 193.7 | 42.04 | 25429 | 147.48098752 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 186 | 1 | 0.54 | 185.6 | 186.9 | 185.1 | 22069 |
| 1732728600 | 185 | 5.7 | 3.18 | 181.6 | 185.6 | 180.8 | 35064 |
| 1732642200 | 179.3 | -2.1 | -1.16 | 180.5 | 181 | 178.9 | 32410 |
| 1732555800 | 181.4 | -9.1 | -4.78 | 191.8 | 192.2 | 179.5 | 75414 |
| 1732296600 | 190.5 | 2.6 | 1.38 | 188.4 | 190.5 | 187.9 | 30893 |
| 1732210200 | 187.9 | 2.5 | 1.35 | 185.6 | 188.3 | 185.6 | 23841 |
| 1732123800 | 185.4 | 0.7 | 0.38 | 185.6 | 186.8 | 185.1 | 18107 |
| 1732037400 | 184.7 | -0.8 | -0.43 | 185.3 | 186.3 | 182.4 | 23217 |
| 1731951000 | 185.5 | -0.9 | -0.48 | 186.2 | 186.8 | 184.1 | 22922 |
| 1731691800 | 186.4 | 1.5 | 0.81 | 184.9 | 187.2 | 184.6 | 22401 |
| 1731605400 | 184.9 | -2 | -1.07 | 182.1 | 185.2 | 182.1 | 21531 |
| 1731519000 | 186.9 | 0 | 0.00 | 186.9 | 186.9 | 186.9 | 0 |
| 1731432600 | 186.9 | 0 | 0.00 | 186.9 | 186.9 | 186.9 | 0 |
| 1731346200 | 186.9 | 1.5 | 0.81 | 186 | 187.3 | 186 | 17538 |
| 1731087000 | 185.4 | -1.2 | -0.64 | 186.7 | 187.2 | 184.9 | 21760 |
| 1731000600 | 186.6 | 0.7 | 0.38 | 185.8 | 187.6 | 185.8 | 23789 |
| 1730914200 | 185.9 | -2 | -1.06 | 188 | 190.9 | 185.6 | 27863 |
| 1730827800 | 187.9 | 0.6 | 0.32 | 187.7 | 188.7 | 187 | 20466 |
| 1730741400 | 187.3 | -0.6 | -0.32 | 187.7 | 188.6 | 186.9 | 26327 |
| 1730482200 | 187.9 | 1.2 | 0.64 | 186.5 | 188.3 | 186.5 | 20767 |
| 1730395800 | 186.7 | -1.3 | -0.69 | 187 | 187.4 | 185.9 | 28271 |
| 1730309400 | 188 | -1 | -0.53 | 188.7 | 189.4 | 187.6 | 25618 |
| 1730223000 | 189 | -1.6 | -0.84 | 191 | 191.6 | 188.9 | 18369 |
| 1730136600 | 190.6 | 2.5 | 1.33 | 188.9 | 190.6 | 188.9 | 31082 |
| 1729873800 | 188.1 | 0.2 | 0.11 | 187.7 | 189.5 | 187.1 | 29124 |
| 1729787400 | 187.9 | -0.4 | -0.21 | 188.4 | 189.5 | 187.9 | 20548 |
| 1729701000 | 188.3 | -0.9 | -0.48 | 188.9 | 189.3 | 187.8 | 22571 |
| 1729614600 | 189.2 | -0.6 | -0.32 | 189.5 | 190.2 | 187.4 | 29688 |
| 1729528200 | 189.8 | -1.2 | -0.63 | 190.5 | 191 | 189.5 | 34705 |
| 1729269000 | 191 | -0.7 | -0.37 | 191.6 | 191.7 | 190.5 | 21235 |
| 1729182600 | 191.7 | 1.3 | 0.68 | 191 | 192 | 191 | 18938 |
| 1729096200 | 190.4 | 0 | 0.00 | 190.4 | 190.4 | 190.4 | 0 |
| 1729009800 | 190.4 | 1.3 | 0.69 | 189.2 | 190.4 | 188.8 | 27098 |
| 1728923400 | 189.1 | -0.2 | -0.11 | 190 | 190 | 187.9 | 18503 |
| 1728664200 | 189.3 | 0.9 | 0.48 | 187.4 | 189.3 | 187.4 | 23987 |
| 1728577800 | 188.4 | 0 | 0.00 | 188.4 | 188.4 | 188.4 | 0 |
| 1728491400 | 188.4 | 1.7 | 0.91 | 187.1 | 188.6 | 186.7 | 28302 |
| 1728405000 | 186.7 | 1.3 | 0.70 | 184.9 | 187 | 184.5 | 40126 |
| 1728318600 | 185.4 | -2.4 | -1.28 | 188.5 | 189 | 185.4 | 35127 |
| 1728059400 | 187.8 | 2 | 1.08 | 185.8 | 188.5 | 185.8 | 28369 |
| 1727973000 | 185.8 | -1.9 | -1.01 | 187.3 | 187.8 | 185.7 | 27482 |
| 1727886600 | 187.7 | -0.7 | -0.37 | 188.4 | 188.7 | 186.8 | 38091 |
| 1727800200 | 188.4 | -2.3 | -1.21 | 190.2 | 191.3 | 188.2 | 38444 |
| 1727713800 | 190.7 | -2.4 | -1.24 | 192.2 | 192.2 | 190.7 | 36587 |
| 1727454600 | 193.1 | 0.7 | 0.36 | 192.1 | 193.2 | 191.1 | 27594 |
| 1727368200 | 192.4 | 1.2 | 0.63 | 193 | 193.7 | 191.4 | 35238 |
| 1727281800 | 191.2 | -0.5 | -0.26 | 191.1 | 191.7 | 190.2 | 37666 |
| 1727195400 | 191.7 | 1.5 | 0.79 | 191.8 | 191.9 | 189.4 | 36703 |
| 1727109000 | 190.2 | 0.7 | 0.37 | 189.3 | 190.4 | 188.7 | 24000 |
| 1726849800 | 189.5 | -2.1 | -1.10 | 191.1 | 191.6 | 188.5 | 79521 |
| 1726763400 | 191.6 | 3.6 | 1.91 | 189.1 | 192.5 | 189.1 | 45909 |
| 1726677000 | 188 | 4 | 2.17 | 190 | 190.7 | 186.8 | 44478 |
| 1726590600 | 184 | 0.8 | 0.44 | 183.6 | 184.9 | 183.3 | 16293 |
| 1726504200 | 183.2 | 0.2 | 0.11 | 182.9 | 183.7 | 181.9 | 62362 |
| 1726245000 | 183 | 1.2 | 0.66 | 181.8 | 183 | 181.4 | 15816 |
| 1726158600 | 181.8 | 0.1 | 0.06 | 182.9 | 183.5 | 181.3 | 19919 |
| 1726072200 | 181.7 | -0.1 | -0.06 | 181.5 | 182.9 | 181.3 | 19590 |
| 1725985800 | 181.8 | -0.8 | -0.44 | 183 | 183.8 | 181.8 | 20061 |
| 1725899400 | 182.6 | 2.4 | 1.33 | 181.4 | 182.6 | 180.8 | 17769 |
| 1725640200 | 180.2 | -1.9 | -1.04 | 182.7 | 182.8 | 180.1 | 25027 |
| 1725553800 | 182.1 | 0 | 0.00 | 181.9 | 182.6 | 180.4 | 32133 |
| 1725467400 | 182.1 | 0.4 | 0.22 | 179.9 | 182.9 | 178.7 | 37198 |
| 1725381000 | 181.7 | -0.1 | -0.06 | 181.8 | 182.3 | 180.2 | 20314 |
| 1725294600 | 181.8 | 2 | 1.11 | 179.6 | 181.8 | 178.3 | 41309 |
| 1725035400 | 179.8 | 7.2 | 4.17 | 173.8 | 180.2 | 173.7 | 70573 |
| 1724949000 | 172.6 | 1.2 | 0.70 | 172 | 174.3 | 172 | 26296 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
