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 | -0.7 | -0.497937117655 | 140.58 | 140.97999 | 135.58 | 24721 | 137.87029815 | DE |
| 4 | -2.81999 | -1.97616692195 | 142.69999 | 148.58 | 135.58 | 21858 | 140.3866057 | DE |
| 12 | -15.12 | -9.75483870968 | 155 | 156.78 | 135.58 | 14876 | 143.1137871 | DE |
| 26 | -16.7 | -10.6654745178 | 156.58 | 163.72 | 135.58 | 9467 | 147.08706723 | DE |
| 52 | -14.92 | -9.63824289406 | 154.8 | 169.32 | 135.58 | 7500 | 150.65486955 | DE |
| 156 | -7.64 | -5.17895878525 | 147.52 | 184.88 | 135.58 | 4284 | 154.31436276 | DE |
| 260 | 4.7 | 3.47684568723 | 135.18 | 184.88 | 94.41 | 3236 | 148.34317836 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 139.97998 | 1.92 | 1.39 | 138.8 | 139.97998 | 137.88 | 18601 |
| 1739914020 | 138.06 | -0.12 | -0.09 | 138.32 | 138.32 | 135.58 | 33505 |
| 1739827620 | 138.18 | 1.44 | 1.05 | 137.63999 | 139.19999 | 137.63999 | 24433 |
| 1739568420 | 136.74 | -1.52 | -1.10 | 138.69999 | 139.04 | 136.66 | 30837 |
| 1739482020 | 138.26 | -0.44 | -0.32 | 139.5 | 139.5 | 137.72 | 18107 |
| 1739395620 | 138.69999 | -1.96 | -1.39 | 140.58 | 140.97998 | 137.82 | 16724 |
| 1739309220 | 140.66 | 0.4 | 0.29 | 140.26 | 140.78 | 138.9 | 15228 |
| 1739222820 | 140.26 | 0.06 | 0.04 | 140.47998 | 140.97998 | 138.69999 | 16400 |
| 1738963620 | 140.19999 | 0.2 | 0.14 | 140.04 | 140.6 | 139 | 10901 |
| 1738877220 | 140 | -0.14 | -0.10 | 140.47998 | 141.72 | 138.82 | 26295 |
| 1738790820 | 140.13999 | 1.9 | 1.37 | 138.58 | 140.19999 | 136.86 | 41584 |
| 1738704420 | 138.24 | -7.9 | -5.41 | 146.1 | 146.18 | 137.86 | 87962 |
| 1738618020 | 146.13999 | 0.78 | 0.54 | 146 | 147.8 | 145.18 | 21953 |
| 1738358820 | 145.36 | -0.72 | -0.49 | 146.58 | 146.82 | 145 | 9738 |
| 1738272420 | 146.08 | 1.54 | 1.07 | 144.97998 | 146.9 | 144.56 | 15572 |
| 1738186020 | 144.54 | 0.5 | 0.35 | 144.47998 | 145.68 | 144.04 | 7326 |
| 1738099620 | 144.04 | -3.52 | -2.39 | 147.6 | 148.58 | 144.04 | 11862 |
| 1738013220 | 147.56 | 5.32 | 3.74 | 142 | 148.24 | 141.82 | 15239 |
| 1737754020 | 142.24 | -0.7 | -0.49 | 142.47998 | 142.52 | 141.24 | 8407 |
| 1737667620 | 142.94 | 0.64 | 0.45 | 142.58 | 143.34 | 141 | 15908 |
| 1737581220 | 142.3 | -0.48 | -0.34 | 142.69999 | 143.47998 | 141.8 | 9170 |
| 1737494820 | 142.78 | -2.22 | -1.53 | 145.1 | 145.1 | 141.82 | 12022 |
| 1737408420 | 145 | 0.56 | 0.39 | 144.36 | 145.78 | 144.02 | 13640 |
| 1737149220 | 144.44 | 1.9 | 1.33 | 142.8 | 144.44 | 141.86 | 9538 |
| 1737062820 | 142.54 | 2.04 | 1.45 | 140.97998 | 142.54 | 139.84 | 8086 |
| 1736976420 | 140.5 | -0.2 | -0.14 | 141 | 141.86 | 140.24 | 13071 |
| 1736890020 | 140.69999 | -0.86 | -0.61 | 142 | 142 | 139.46 | 11235 |
| 1736803620 | 141.56 | 2.16 | 1.55 | 140 | 142.22 | 139.4 | 15678 |
| 1736544420 | 139.4 | -3.8 | -2.65 | 143.4 | 143.5 | 138.24 | 23295 |
| 1736458020 | 143.19999 | 0.96 | 0.67 | 142.46 | 143.97998 | 141.82 | 9911 |
| 1736371620 | 142.24 | 1.56 | 1.11 | 140.97998 | 142.24 | 140.46 | 12035 |
| 1736285220 | 140.68 | -0.2 | -0.14 | 141.38 | 142.66 | 140.62 | 13778 |
| 1736198820 | 140.88 | -4.5 | -3.10 | 145.68 | 145.68 | 140.8 | 22879 |
| 1735939620 | 145.38 | -1.06 | -0.72 | 146.88 | 146.88 | 145.3 | 6360 |
| 1735853220 | 146.44 | -0.26 | -0.18 | 147.63999 | 148.52 | 146.26 | 11001 |
| 1735594020 | 146.69999 | 0.18 | 0.12 | 147.02 | 147.69999 | 146.02 | 4967 |
| 1735334820 | 146.52 | 0.92 | 0.63 | 145.9 | 147.24 | 145.02 | 8063 |
| 1734989220 | 145.6 | -0.98 | -0.67 | 146.5 | 148.47998 | 143.74 | 20863 |
| 1734730020 | 146.58 | 0.28 | 0.19 | 146.8 | 147.26 | 145.19999 | 13819 |
| 1734643620 | 146.3 | -3.32 | -2.22 | 148.06 | 148.97998 | 146.19999 | 9116 |
| 1734557220 | 149.62 | 0.86 | 0.58 | 148.52 | 150.54 | 147.32 | 10918 |
| 1734470820 | 148.76 | 0.3 | 0.20 | 148.19999 | 150.76 | 148.08 | 7463 |
| 1734384420 | 148.46 | -2.16 | -1.43 | 150.02 | 152 | 148.44 | 11053 |
| 1734125220 | 150.62 | -1.3 | -0.86 | 151.02 | 152.1 | 149.9 | 6662 |
| 1734038820 | 151.91999 | 2.66 | 1.78 | 149.12 | 152 | 149.02 | 13154 |
| 1733952420 | 149.26 | -3.12 | -2.05 | 152.28 | 152.91999 | 149.02 | 6010 |
| 1733866020 | 152.38 | 1.4 | 0.93 | 150 | 152.38 | 149.6 | 8365 |
| 1733779620 | 150.97998 | 1.48 | 0.99 | 149.97998 | 152.47998 | 148.52 | 10286 |
| 1733520420 | 149.5 | -2.48 | -1.63 | 150.9 | 151.94 | 149.5 | 5986 |
| 1733434020 | 151.97998 | -0.16 | -0.11 | 152.56 | 152.69999 | 150.54 | 14640 |
| 1733347620 | 152.13999 | -1.62 | -1.05 | 153.52 | 154.72 | 151.62 | 16949 |
| 1733261220 | 153.76 | -1.44 | -0.93 | 155.12 | 155.78 | 153.56 | 6408 |
| 1733174820 | 155.19999 | 0.16 | 0.10 | 155.91999 | 156.78 | 154.18 | 10957 |
| 1732915620 | 155.04 | 0.06 | 0.04 | 154.19999 | 155.13999 | 152.96 | 4021 |
| 1732829220 | 154.97998 | 0.94 | 0.61 | 154.86 | 155.78 | 154.02 | 4566 |
| 1732742820 | 154.04 | -0.58 | -0.38 | 155 | 156.46 | 153.5 | 4261 |
| 1732656420 | 154.62 | -0.38 | -0.25 | 155.44 | 156 | 154.24 | 5021 |
| 1732570020 | 155 | -0.36 | -0.23 | 155.1 | 155.76 | 154.08 | 5398 |
| 1732310820 | 155.36 | 2.36 | 1.54 | 153.02 | 155.36 | 152.28 | 7445 |
| 1732224420 | 153 | 2.28 | 1.51 | 150.72 | 153 | 150.19999 | 5341 |
| 1732138020 | 150.72 | 2.88 | 1.95 | 148.47998 | 150.72 | 148.02 | 7795 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
