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 | 3.5 | 2.29267653609 | 152.66 | 157.44 | 151.12 | 14498 | 154.41429902 | DE |
| 4 | 3.42 | 2.23909912269 | 152.74 | 157.68 | 146.24 | 10663 | 153.3787146 | DE |
| 12 | 1.76 | 1.13989637306 | 154.4 | 158 | 146.24 | 7142 | 153.6267394 | DE |
| 26 | 8.9 | 6.04373217439 | 147.26 | 158 | 142.94 | 7869 | 150.41004371 | DE |
| 52 | 13.04 | 9.111235327 | 143.12 | 158 | 130.36 | 7687 | 144.7502686 | DE |
| 156 | 35.88 | 29.8303957433 | 120.28 | 158 | 118.52 | 5431 | 140.03132971 | DE |
| 260 | 51.62 | 49.3782284293 | 104.54 | 158 | 88.9 | 5936 | 126.30661409 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723235220 | 156.08 | -0.66 | -0.42 | 156.68 | 157.08 | 155.5 | 5820 |
| 1723148820 | 156.74 | 1.16 | 0.75 | 155.08 | 157.44 | 154.54 | 8132 |
| 1723062360 | 155.58 | 1.58 | 1.03 | 154.91999 | 157 | 154 | 9150 |
| 1722975960 | 154 | 0.58 | 0.38 | 154.86 | 155.86 | 153.4 | 9663 |
| 1722889620 | 153.41999 | -1.44 | -0.93 | 154.02 | 157 | 151.63999 | 31857 |
| 1722630360 | 154.86 | 0.86 | 0.56 | 152.66 | 155.72 | 151.12 | 13687 |
| 1722544020 | 154 | 5.02 | 3.37 | 148.97998 | 154 | 148.6 | 12038 |
| 1722457560 | 148.97998 | -0.66 | -0.44 | 149.47998 | 150.46 | 146.86 | 10293 |
| 1722371220 | 149.63999 | -7.36 | -4.69 | 157.28 | 157.68 | 146.24 | 30638 |
| 1722284760 | 157 | 1.66 | 1.07 | 156.19999 | 157.38 | 155.54 | 6401 |
| 1722025620 | 155.34 | 0.86 | 0.56 | 154.32 | 155.86 | 153.78 | 5478 |
| 1721939160 | 154.47998 | -0.22 | -0.14 | 155 | 156.86 | 154.3 | 11119 |
| 1721852820 | 154.69999 | 1.44 | 0.94 | 153.36 | 155.18 | 152.4 | 7473 |
| 1721766420 | 153.26 | -1.24 | -0.80 | 154.5 | 155.44 | 153.26 | 6938 |
| 1721679960 | 154.5 | 0.16 | 0.10 | 154.26 | 154.96 | 153.88 | 11375 |
| 1721420760 | 154.34 | -0.86 | -0.55 | 154.32 | 155.26 | 153.47998 | 5330 |
| 1721334360 | 155.19999 | 0.4 | 0.26 | 155.41999 | 156.63999 | 154.52 | 7493 |
| 1721248020 | 154.8 | 1.5 | 0.98 | 153 | 155.56 | 152.56 | 8935 |
| 1721161560 | 153.3 | 2.44 | 1.62 | 151.16 | 153.3 | 151 | 4544 |
| 1721075160 | 150.86 | -1.94 | -1.27 | 153.41999 | 153.74 | 150.86 | 7905 |
| 1720815960 | 152.8 | 0.98 | 0.65 | 152.74 | 153.62 | 152.13999 | 4828 |
| 1720729560 | 151.82 | -2.18 | -1.42 | 154.06 | 154.47998 | 151.82 | 6661 |
| 1720643220 | 154 | 0.8 | 0.52 | 153.16 | 154.1 | 152.82 | 3939 |
| 1720556760 | 153.19999 | -0.4 | -0.26 | 154.13999 | 154.22 | 152.8 | 5615 |
| 1720470360 | 153.6 | 1.18 | 0.77 | 152.4 | 153.88 | 152.22 | 6225 |
| 1720211220 | 152.41999 | 1.1 | 0.73 | 151.66 | 152.41999 | 150.86 | 6731 |
| 1720124820 | 151.32 | -0.78 | -0.51 | 151.63999 | 152.3 | 151.32 | 3986 |
| 1720038420 | 152.1 | -0.16 | -0.11 | 152.34 | 152.76 | 150.86 | 4508 |
| 1719952020 | 152.26 | 0.52 | 0.34 | 151.68 | 152.47998 | 150.66 | 4089 |
| 1719865620 | 151.74 | -2.1 | -1.37 | 154.5 | 154.5 | 151.18 | 7157 |
| 1719606420 | 153.84 | -1.78 | -1.14 | 155.84 | 156.08 | 153.63999 | 4015 |
| 1719520020 | 155.62 | -1.16 | -0.74 | 156 | 158 | 154.63999 | 11255 |
| 1719433620 | 156.78 | 1.44 | 0.93 | 156.02 | 157.12 | 155.24 | 5205 |
| 1719347160 | 155.34 | -1.66 | -1.06 | 157.02 | 157.88 | 154.78 | 5389 |
| 1719260820 | 157 | -0.34 | -0.22 | 157.32 | 157.84 | 156.34 | 4389 |
| 1719001620 | 157.34 | 0.9 | 0.58 | 156.47998 | 157.97998 | 156.34 | 5569 |
| 1718915160 | 156.44 | -0.54 | -0.34 | 157.08 | 157.47998 | 156 | 6179 |
| 1718828820 | 156.97998 | 0.16 | 0.10 | 157 | 157.22 | 156.56 | 4010 |
| 1718742360 | 156.82 | 0.68 | 0.44 | 156.5 | 156.9 | 155.18 | 4657 |
| 1718656020 | 156.13999 | 0.22 | 0.14 | 156 | 157.24 | 154.9 | 5959 |
| 1718396820 | 155.91999 | 0.94 | 0.61 | 155.24 | 155.97998 | 154.36 | 7881 |
| 1718310420 | 154.97998 | 2.44 | 1.60 | 152.58 | 155.44 | 152 | 5512 |
| 1718224020 | 152.54 | -3.02 | -1.94 | 155.91999 | 156.26 | 151.96 | 4680 |
| 1718137620 | 155.56 | 0.24 | 0.15 | 155.38 | 156.34 | 154.94 | 6681 |
| 1718051220 | 155.32 | 0.18 | 0.12 | 155.06 | 155.96 | 154.62 | 5673 |
| 1717792020 | 155.13999 | 0.6 | 0.39 | 154.97998 | 156.16 | 154.26 | 5989 |
| 1717705620 | 154.54 | 2.1 | 1.38 | 152.63999 | 154.8 | 152 | 3580 |
| 1717619220 | 152.44 | -1.1 | -0.72 | 153.78 | 153.97998 | 152.02 | 3045 |
| 1717532820 | 153.54 | 2.5 | 1.66 | 151.08 | 153.54 | 150.82 | 6418 |
| 1717446420 | 151.04 | 0.24 | 0.16 | 152.16 | 152.97998 | 151 | 12613 |
| 1717187220 | 150.8 | 1.06 | 0.71 | 150.3 | 150.86 | 149.3 | 3043 |
| 1717100820 | 149.74 | -0.12 | -0.08 | 148.6 | 150.08 | 148.41999 | 4381 |
| 1717014420 | 149.86 | -0.02 | -0.01 | 149.63999 | 150.34 | 149.44 | 3582 |
| 1716928020 | 149.88 | -2.48 | -1.63 | 152.04 | 152.22 | 149.22 | 5880 |
| 1716841560 | 152.36 | 0.04 | 0.03 | 152.52 | 152.63999 | 151.6 | 5701 |
| 1716582420 | 152.32 | -1.32 | -0.86 | 153.22 | 153.4 | 152.32 | 3462 |
| 1716496020 | 153.63999 | -1.62 | -1.04 | 155.06 | 155.28 | 153.4 | 6500 |
| 1716409620 | 155.26 | 0.1 | 0.06 | 154.84 | 155.47998 | 154.72 | 7348 |
| 1716323160 | 155.16 | 0.8 | 0.52 | 153.94 | 155.16 | 153.8 | 6373 |
| 1716236760 | 154.36 | 0.22 | 0.14 | 154.06 | 154.66 | 153.54 | 1052 |
| 1715977620 | 154.13999 | -0.66 | -0.43 | 154.4 | 155.19999 | 153.47998 | 3838 |
| 1715891220 | 154.8 | 1.68 | 1.10 | 153.02 | 154.8 | 152.91999 | 6792 |
| 1715804820 | 153.12 | -0.28 | -0.18 | 153.38 | 153.38 | 152.34 | 4109 |
| 1715718420 | 153.4 | -0.36 | -0.23 | 153.8 | 154.16 | 151.72 | 4214 |
| 1715631960 | 153.76 | -1.56 | -1.00 | 155.13999 | 155.24 | 153.36 | 4452 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
