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 | 17.35 | 8.35138387485 | 207.75 | 228.15 | 38.21 | 104341 | 217.14933995 | DE |
| 4 | 30.08 | 15.4240590709 | 195.02 | 228.15 | 38.21 | 84496 | 208.07434666 | DE |
| 12 | 48.52 | 27.4776305357 | 176.58 | 228.15 | 38.21 | 63479 | 198.81312238 | DE |
| 26 | 65.72 | 41.2347847911 | 159.38 | 228.15 | 38.21 | 56690 | 188.11446602 | DE |
| 52 | 62.04 | 38.0473445358 | 163.06 | 228.15 | 38.21 | 55255 | 181.23383088 | DE |
| 156 | 87.14 | 63.1632357205 | 137.96 | 228.15 | 38.21 | 837722 | 128.56253187 | DE |
| 260 | 117.8 | 109.785647717 | 107.3 | 228.15 | 38.21 | 1315305 | 118.7966043 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739482020 | 225 | 10 | 4.65 | 217.45 | 228.15 | 38.21 | 197328 |
| 1739395620 | 215 | 1.25 | 0.58 | 213.65 | 215.35 | 209.9 | 92278 |
| 1739309220 | 213.75 | 2.2 | 1.04 | 211 | 215 | 210.3 | 83740 |
| 1739222820 | 211.55 | 4.45 | 2.15 | 207.9 | 212.2 | 206.55 | 95450 |
| 1738963620 | 207.1 | -0.2 | -0.10 | 207.75 | 209.2 | 206.7 | 52909 |
| 1738877220 | 207.3 | 5.65 | 2.80 | 202.15 | 208.45 | 201.8 | 110928 |
| 1738790820 | 201.65 | -0.4 | -0.20 | 201.25 | 201.75 | 199.2 | 69677 |
| 1738704420 | 202.05 | -0.7 | -0.35 | 202.5 | 203.05 | 200.05 | 53950 |
| 1738618020 | 202.75 | -3.25 | -1.58 | 202.85 | 202.85 | 200 | 89354 |
| 1738358820 | 206 | 0.75 | 0.37 | 205.35 | 207.6 | 204.65 | 50575 |
| 1738272420 | 205.25 | 2.1 | 1.03 | 203.45 | 207.7 | 203.1 | 52154 |
| 1738186020 | 203.15 | 2.25 | 1.12 | 200.9 | 204.2 | 200.9 | 65592 |
| 1738099620 | 200.9 | -2.45 | -1.20 | 203 | 203.5 | 197.86 | 78256 |
| 1738013220 | 203.35 | -4.65 | -2.24 | 206.75 | 206.75 | 197.28 | 153245 |
| 1737754020 | 208 | -1.15 | -0.55 | 209.45 | 210 | 208 | 53752 |
| 1737667620 | 209.15 | 2.1 | 1.01 | 206.95 | 209.7 | 206.75 | 59431 |
| 1737581220 | 207.05 | 2.5 | 1.22 | 204.45 | 208.3 | 204.45 | 85200 |
| 1737494820 | 204.55 | 2.55 | 1.26 | 201.25 | 205 | 201.05 | 54365 |
| 1737408420 | 202 | 1.35 | 0.67 | 200.95 | 202.8 | 200.8 | 76261 |
| 1737149220 | 200.65 | 5.41 | 2.77 | 195.02 | 200.85 | 195.02 | 115481 |
| 1737062820 | 195.24 | -0.6 | -0.31 | 196.18 | 197.4 | 194.1 | 61221 |
| 1736976420 | 195.84 | 1.94 | 1.00 | 194 | 197.16 | 192.92 | 46024 |
| 1736890020 | 193.9 | 0.44 | 0.23 | 194.08 | 195.94 | 193.54 | 35564 |
| 1736803620 | 193.46 | -1.38 | -0.71 | 193.62 | 193.98 | 191 | 40758 |
| 1736544420 | 194.84 | -1.82 | -0.93 | 196.32 | 197.06 | 193.94 | 39915 |
| 1736458020 | 196.66 | 1.32 | 0.68 | 195.64 | 196.88 | 193.8 | 57006 |
| 1736371620 | 195.34 | 2.44 | 1.26 | 192.82 | 195.98 | 192.62 | 54276 |
| 1736285220 | 192.9 | 0.96 | 0.50 | 191.8 | 194.72 | 191.66 | 51518 |
| 1736198820 | 191.94 | 5.36 | 2.87 | 187.32 | 193.98 | 187.12 | 67915 |
| 1735939620 | 186.58 | -1.92 | -1.02 | 188.68 | 189.2 | 186.24 | 37367 |
| 1735853220 | 188.5 | -0.3 | -0.16 | 188.6 | 189.88 | 186.78 | 61351 |
| 1735594020 | 188.8 | -0.22 | -0.12 | 189.02 | 189.68 | 188.18 | 25390 |
| 1735334820 | 189.02 | -0.06 | -0.03 | 188.8 | 189.68 | 9.6859 | 34722 |
| 1734989220 | 189.08 | -0.06 | -0.03 | 189.06 | 190.16 | 188.2 | 38143 |
| 1734730020 | 189.14 | -0.54 | -0.28 | 188.62 | 189.7 | 186.48 | 57172 |
| 1734643620 | 189.68 | -1.94 | -1.01 | 191.22 | 192.8 | 189.26 | 61653 |
| 1734557220 | 191.62 | -1.54 | -0.80 | 192.5 | 196.2 | 191.62 | 62285 |
| 1734470820 | 193.16 | 2.94 | 1.55 | 189.2 | 194.04 | 189 | 50423 |
| 1734384420 | 190.22 | -1.74 | -0.91 | 191.36 | 192 | 189.84 | 32763 |
| 1734125220 | 191.96 | -1.7 | -0.88 | 193.48 | 194.56 | 190.32 | 44915 |
| 1734038820 | 193.66 | -1.84 | -0.94 | 195.24 | 195.98 | 193.14 | 42928 |
| 1733952420 | 195.5 | 2.68 | 1.39 | 192.78 | 196.66 | 192.78 | 60063 |
| 1733866020 | 192.82 | -0.24 | -0.12 | 193.1 | 194.48 | 192.42 | 40283 |
| 1733779620 | 193.06 | -0.44 | -0.23 | 193.02 | 195.5 | 193.02 | 55432 |
| 1733520420 | 193.5 | 1 | 0.52 | 192.24 | 194.28 | 192.02 | 53505 |
| 1733434020 | 192.5 | 1.02 | 0.53 | 192.42 | 193.5 | 191.54 | 65226 |
| 1733347620 | 191.48 | 1.52 | 0.80 | 189.72 | 193.66 | 189.72 | 89905 |
| 1733261220 | 189.96 | 2.6 | 1.39 | 187.36 | 191.12 | 187.36 | 65322 |
| 1733174820 | 187.36 | 4.22 | 2.30 | 182.56 | 188 | 182 | 80134 |
| 1732915620 | 183.14 | 2.42 | 1.34 | 180.72 | 184 | 180.26 | 51775 |
| 1732829220 | 180.72 | 1.24 | 0.69 | 179.22 | 180.96 | 179.22 | 40833 |
| 1732742820 | 179.48 | -0.74 | -0.41 | 179.98 | 180.84 | 178.58 | 28872 |
| 1732656420 | 180.22 | -0.48 | -0.27 | 180.1 | 180.82 | 178.46 | 39088 |
| 1732570020 | 180.7 | 2.86 | 1.61 | 178.2 | 181.24 | 177.9 | 62667 |
| 1732310820 | 177.84 | 1.46 | 0.83 | 176.58 | 177.98 | 173.72 | 65560 |
| 1732224420 | 176.38 | -1.08 | -0.61 | 177.12 | 177.54 | 175.08 | 42950 |
| 1732138020 | 177.46 | -0.88 | -0.49 | 178.86 | 179.42 | 175.94 | 54102 |
| 1732051620 | 178.34 | -5.18 | -2.82 | 181.92 | 182.4 | 175.12 | 148891 |
| 1731965220 | 183.52 | -3.96 | -2.11 | 187.76 | 188.66 | 183.34 | 73322 |
| 1731705960 | 187.48 | -0.22 | -0.12 | 188.02 | 189.16 | 185.96 | 66492 |
| 1731619560 | 187.7 | 8.14 | 4.53 | 182.7 | 195.4 | 182.54 | 279782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
