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 | 6.8 | 3.25047801147 | 209.2 | 219 | 208.2 | 20202 | 213.84811009 | DE |
| 4 | 2.8 | 1.31332082552 | 213.2 | 223 | 207.8 | 21733 | 214.43306516 | DE |
| 12 | -5 | -2.26244343891 | 221 | 231.8 | 207.8 | 22196 | 218.40862106 | DE |
| 26 | -2.2 | -1.00824931256 | 218.2 | 231.8 | 196.6 | 20300 | 215.2838514 | DE |
| 52 | 15.4 | 7.67696909272 | 200.6 | 231.8 | 168.4 | 18937 | 209.27018059 | DE |
| 156 | -179 | -45.3164556962 | 395 | 436.8 | 168.4 | 23374 | 248.24103461 | DE |
| 260 | 38.4 | 21.6216216216 | 177.6 | 436.8 | 151.4 | 23677 | 243.69081278 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 216 | -3 | -1.37 | 217.6 | 218 | 212 | 26454 |
| 1721838600 | 219 | 4.6 | 2.15 | 214 | 219 | 214 | 24976 |
| 1721752200 | 214.4 | 3 | 1.42 | 212.6 | 215 | 212 | 20541 |
| 1721665800 | 211.4 | 2.2 | 1.05 | 210.4 | 213 | 210.4 | 14190 |
| 1721406600 | 209.2 | -3.6 | -1.69 | 212 | 212.2 | 208.2 | 17217 |
| 1721320200 | 212.8 | 3.6 | 1.72 | 209.2 | 214.2 | 208.8 | 24086 |
| 1721233800 | 209.2 | -0.2 | -0.10 | 209 | 210.4 | 207.8 | 22282 |
| 1721147400 | 209.4 | -0.8 | -0.38 | 210 | 211.6 | 209.4 | 18827 |
| 1721061000 | 210.2 | -4.2 | -1.96 | 214 | 214 | 210 | 14810 |
| 1720801800 | 214.4 | -1 | -0.46 | 215.4 | 215.6 | 213 | 16477 |
| 1720715400 | 215.4 | 1.2 | 0.56 | 214.4 | 216.2 | 211.4 | 25614 |
| 1720629000 | 214.2 | 1.4 | 0.66 | 212.8 | 214.2 | 211 | 22898 |
| 1720542600 | 212.8 | -2.4 | -1.12 | 214.8 | 215.2 | 212 | 22899 |
| 1720456200 | 215.2 | -4.8 | -2.18 | 220 | 220.6 | 214.8 | 24679 |
| 1720197000 | 220 | 0 | 0.00 | 221.6 | 223 | 219.2 | 21780 |
| 1720110600 | 220 | 1.2 | 0.55 | 219.4 | 221.6 | 219 | 16668 |
| 1720024200 | 218.8 | 1.2 | 0.55 | 218.2 | 218.8 | 217 | 18628 |
| 1719937800 | 217.6 | 3.6 | 1.68 | 214 | 219.4 | 213.2 | 29833 |
| 1719851400 | 214 | 0.8 | 0.38 | 214 | 216.6 | 214 | 18494 |
| 1719592200 | 213.2 | -1 | -0.47 | 215 | 215.8 | 213.2 | 35203 |
| 1719505800 | 214.2 | 0.8 | 0.37 | 213.2 | 215.8 | 212.6 | 24567 |
| 1719419400 | 213.4 | -1 | -0.47 | 215 | 215.8 | 212.4 | 30756 |
| 1719333000 | 214.4 | -2.4 | -1.11 | 216.4 | 218.2 | 214 | 19880 |
| 1719246600 | 216.8 | 2.2 | 1.03 | 215.4 | 217.6 | 215.2 | 31908 |
| 1718987400 | 214.6 | -0.4 | -0.19 | 214.8 | 216.4 | 213.6 | 37283 |
| 1718901000 | 215 | 3.4 | 1.61 | 211.4 | 215.2 | 211.4 | 14680 |
| 1718814600 | 211.6 | -1.6 | -0.75 | 213.6 | 214 | 211.2 | 24961 |
| 1718728200 | 213.2 | 0.2 | 0.09 | 213.6 | 214.2 | 210.8 | 31498 |
| 1718641800 | 213 | -2.4 | -1.11 | 215.8 | 217 | 213 | 18108 |
| 1718382600 | 215.4 | -4 | -1.82 | 219.8 | 220.2 | 214 | 27529 |
| 1718296200 | 219.4 | -4.8 | -2.14 | 223.6 | 224.8 | 219.2 | 30067 |
| 1718209800 | 224.2 | 7.2 | 3.32 | 217.2 | 225 | 217.2 | 21504 |
| 1718123400 | 217 | -1 | -0.46 | 217.8 | 218.6 | 216.2 | 24568 |
| 1718037000 | 218 | 0 | 0.00 | 217.6 | 218.6 | 214.8 | 21266 |
| 1717777800 | 218 | -3 | -1.36 | 220.8 | 221 | 218 | 18444 |
| 1717691400 | 221 | -3.8 | -1.69 | 224.8 | 225.4 | 220.4 | 21683 |
| 1717605000 | 224.8 | 2 | 0.90 | 224 | 224.8 | 221.8 | 20419 |
| 1717518600 | 222.8 | 2 | 0.91 | 220 | 223.8 | 220 | 17993 |
| 1717432200 | 220.8 | -1.4 | -0.63 | 223 | 224.8 | 220.2 | 26058 |
| 1717173000 | 222.2 | 1.6 | 0.73 | 220.6 | 223 | 220.2 | 55037 |
| 1717086600 | 220.6 | 3.6 | 1.66 | 216.8 | 220.6 | 216.6 | 14789 |
| 1717000200 | 217 | -4.2 | -1.90 | 220.8 | 220.8 | 216.6 | 19386 |
| 1716913800 | 221.2 | -1.8 | -0.81 | 223.4 | 223.8 | 220.2 | 21645 |
| 1716827400 | 223 | 1 | 0.45 | 222 | 224.6 | 222 | 15015 |
| 1716568200 | 222 | 1 | 0.45 | 219 | 222.6 | 217.6 | 19215 |
| 1716481800 | 221 | -2.6 | -1.16 | 223.8 | 224.4 | 220.6 | 19142 |
| 1716395400 | 223.6 | 0.8 | 0.36 | 223 | 223.8 | 220.8 | 14561 |
| 1716309000 | 222.8 | -2.6 | -1.15 | 224.6 | 225 | 222.4 | 21584 |
| 1716222600 | 225.4 | -1.6 | -0.70 | 224.4 | 226.4 | 222.8 | 18819 |
| 1715963400 | 227 | -1 | -0.44 | 227.8 | 228.8 | 226.2 | 20112 |
| 1715877000 | 228 | -2.2 | -0.96 | 230.8 | 231.8 | 227 | 20018 |
| 1715790600 | 230.2 | 2.4 | 1.05 | 229 | 230.4 | 226.8 | 29518 |
| 1715704200 | 227.8 | 2.6 | 1.15 | 225.2 | 228.6 | 225 | 20330 |
| 1715617800 | 225.2 | 2.4 | 1.08 | 223 | 225.4 | 223 | 15194 |
| 1715358600 | 222.8 | 2.2 | 1.00 | 220.6 | 223.6 | 219.2 | 18274 |
| 1715272200 | 220.6 | -1 | -0.45 | 221.6 | 222.2 | 220 | 15644 |
| 1715185800 | 221.6 | -3.6 | -1.60 | 226 | 226.6 | 220.4 | 29153 |
| 1715099400 | 225.2 | 2 | 0.90 | 225 | 227.4 | 224 | 23026 |
| 1715013000 | 223.2 | 1.2 | 0.54 | 223.4 | 224.4 | 222.8 | 10871 |
| 1714753800 | 222 | 1.8 | 0.82 | 221 | 224.8 | 221 | 19551 |
| 1714667400 | 220.2 | -0.6 | -0.27 | 221 | 222.8 | 220 | 17581 |
| 1714494600 | 220.8 | -1 | -0.45 | 222.6 | 223.8 | 219.8 | 28426 |
| 1714408200 | 221.8 | 2.4 | 1.09 | 221 | 222.8 | 220.2 | 19652 |
| 1714149000 | 219.4 | 4.2 | 1.95 | 218 | 220.6 | 218 | 16743 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
