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 | -5.4 | -2.41827138379 | 223.3 | 225.15 | 215 | 112 | 219.17295374 | DE |
| 4 | -9.35 | -4.11441144114 | 227.25 | 234.3 | 215 | 114 | 223.51643172 | DE |
| 12 | -2.05 | -0.93203000682 | 219.95 | 234.3 | 208.35 | 119 | 220.49421436 | DE |
| 26 | -6.05 | -2.70149586961 | 223.95 | 243.65 | 208.35 | 165 | 225.13851229 | DE |
| 52 | 41.88 | 23.7927508238 | 176.02 | 243.65 | 166 | 156 | 210.98274235 | DE |
| 156 | 99.56 | 84.1304715227 | 118.34 | 243.65 | 111.26 | 164 | 169.12872521 | DE |
| 260 | 112.84 | 107.405292214 | 105.06 | 243.65 | 94.23 | 161 | 162.83914783 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 215.65 | -1.1 | -0.51 | 215.65 | 215.65 | 215.65 | 15 |
| 1721939160 | 216.75 | -1.5 | -0.69 | 217.5 | 218.1 | 215 | 186 |
| 1721852820 | 218.25 | -5.4 | -2.41 | 223.5 | 223.5 | 218.25 | 215 |
| 1721766420 | 223.65 | 1.25 | 0.56 | 222.05 | 224.6 | 222.05 | 17 |
| 1721679960 | 222.4 | -0.9 | -0.40 | 223.45 | 225.15 | 222.2 | 142 |
| 1721420760 | 223.3 | -3 | -1.33 | 223.3 | 223.3 | 223.3 | 2 |
| 1721334360 | 226.3 | -0.7 | -0.31 | 225.9 | 226.75 | 225.9 | 54 |
| 1721248020 | 227 | -5.5 | -2.37 | 233 | 234.3 | 227 | 255 |
| 1721161560 | 232.5 | 7.2 | 3.20 | 225.75 | 232.7 | 225.75 | 160 |
| 1721075160 | 225.3 | 1.5 | 0.67 | 224.3 | 226.4 | 222.7 | 88 |
| 1720815960 | 223.8 | 3.05 | 1.38 | 221.85 | 223.8 | 221.85 | 17 |
| 1720729560 | 220.75 | -1.05 | -0.47 | 223.2 | 223.2 | 220.75 | 196 |
| 1720643220 | 221.8 | 0.6 | 0.27 | 220.2 | 221.8 | 219.4 | 47 |
| 1720556760 | 221.2 | 0.15 | 0.07 | 220.95 | 222.75 | 220.9 | 34 |
| 1720470360 | 221.05 | -2.45 | -1.10 | 221.25 | 224.3 | 221.05 | 101 |
| 1720211220 | 223.5 | 0.95 | 0.43 | 222.55 | 223.65 | 221.65 | 279 |
| 1720124820 | 222.55 | -0.8 | -0.36 | 222.55 | 222.55 | 222.55 | 5 |
| 1720038420 | 223.35 | 1.35 | 0.61 | 224.05 | 224.05 | 221.85 | 104 |
| 1719952020 | 222 | 0.05 | 0.02 | 221.8 | 223.75 | 221.1 | 72 |
| 1719865620 | 221.95 | -7.05 | -3.08 | 226.3 | 226.3 | 221.95 | 104 |
| 1719606420 | 229 | 4.2 | 1.87 | 227.25 | 230 | 224.7 | 192 |
| 1719520020 | 224.8 | -2.25 | -0.99 | 224.85 | 224.85 | 224.75 | 240 |
| 1719433620 | 227.05 | -0.75 | -0.33 | 229.55 | 229.55 | 224.8 | 75 |
| 1719347160 | 227.8 | -0.25 | -0.11 | 229.15 | 230.8 | 227.8 | 63 |
| 1719260820 | 228.05 | 0.45 | 0.20 | 227.6 | 228.75 | 226.5 | 118 |
| 1719001620 | 227.6 | -0.2 | -0.09 | 227.2 | 228.85 | 227.2 | 8 |
| 1718915160 | 227.8 | 1.55 | 0.69 | 225.55 | 228 | 225.55 | 62 |
| 1718828820 | 226.25 | -0.85 | -0.37 | 227 | 227 | 225.25 | 89 |
| 1718742360 | 227.1 | 0.1 | 0.04 | 227.65 | 229.4 | 227.1 | 90 |
| 1718656020 | 227 | 4.95 | 2.23 | 223.95 | 227 | 222.1 | 428 |
| 1718396820 | 222.05 | 2.55 | 1.16 | 224.8 | 224.8 | 221.2 | 104 |
| 1718310420 | 219.5 | 0.7 | 0.32 | 219.05 | 219.5 | 219.05 | 65 |
| 1718224020 | 218.8 | 3 | 1.39 | 216.95 | 218.8 | 215.85 | 314 |
| 1718137620 | 215.8 | 1.25 | 0.58 | 215.2 | 216.5 | 214.05 | 302 |
| 1718051220 | 214.55 | 0.05 | 0.02 | 214 | 214.55 | 213.4 | 146 |
| 1717792020 | 214.5 | 0.6 | 0.28 | 213.9 | 214.5 | 213.8 | 23 |
| 1717705620 | 213.9 | 0.15 | 0.07 | 213 | 215.4 | 213 | 31 |
| 1717619220 | 213.75 | 0.75 | 0.35 | 212.95 | 213.75 | 211.75 | 89 |
| 1717532820 | 213 | 4.1 | 1.96 | 208.55 | 213 | 208.35 | 11 |
| 1717446420 | 208.9 | -3.05 | -1.44 | 214.3 | 214.35 | 208.9 | 128 |
| 1717187220 | 211.95 | 1.2 | 0.57 | 210.7 | 212.2 | 210 | 65 |
| 1717100820 | 210.75 | -0.65 | -0.31 | 210.55 | 210.75 | 209.5 | 171 |
| 1717014420 | 211.4 | -3.2 | -1.49 | 214.2 | 215.95 | 210.55 | 231 |
| 1716928020 | 214.6 | -1.65 | -0.76 | 216 | 218.35 | 214.6 | 317 |
| 1716841560 | 216.25 | -1.35 | -0.62 | 217.25 | 218.9 | 215.85 | 148 |
| 1716582420 | 217.6 | 2.45 | 1.14 | 213.7 | 218.35 | 213.7 | 29 |
| 1716496020 | 215.15 | -3.15 | -1.44 | 218.55 | 218.55 | 215.15 | 182 |
| 1716409620 | 218.3 | -1.8 | -0.82 | 218.75 | 220.05 | 218.3 | 38 |
| 1716323160 | 220.1 | 2.2 | 1.01 | 221.8 | 221.8 | 218.95 | 89 |
| 1716236760 | 217.9 | -0.15 | -0.07 | 217.9 | 217.9 | 217.9 | 20 |
| 1715977620 | 218.05 | -1.15 | -0.52 | 220.7 | 221.25 | 217.7 | 107 |
| 1715891220 | 219.2 | 2.1 | 0.97 | 217.6 | 219.45 | 216.35 | 68 |
| 1715804820 | 217.1 | -2.2 | -1.00 | 218.55 | 218.8 | 217.1 | 167 |
| 1715718420 | 219.3 | -1.7 | -0.77 | 221 | 221.05 | 218.65 | 219 |
| 1715631960 | 221 | -0.05 | -0.02 | 224.2 | 224.2 | 221 | 41 |
| 1715372820 | 221.05 | 2.45 | 1.12 | 222.1 | 222.1 | 220 | 118 |
| 1715286420 | 218.6 | -0.75 | -0.34 | 218.1 | 219.7 | 214.65 | 103 |
| 1715200020 | 219.35 | 0 | 0.00 | 220.55 | 220.55 | 218.6 | 54 |
| 1715113620 | 219.35 | -0.65 | -0.30 | 219.15 | 221.15 | 219.15 | 12 |
| 1715027220 | 220 | 1.6 | 0.73 | 217.4 | 220 | 216 | 381 |
| 1714768020 | 218.4 | -0.25 | -0.11 | 219.95 | 220.5 | 218.35 | 72 |
| 1714681560 | 218.65 | -5.75 | -2.56 | 219.75 | 220.35 | 217.6 | 677 |
| 1714508820 | 224.4 | -1.55 | -0.69 | 225.25 | 225.25 | 223.2 | 65 |
| 1714422420 | 225.95 | -1.5 | -0.66 | 225.95 | 225.95 | 225.95 | 8 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
