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 | 3.1 | 2.00777202073 | 154.4 | 159.19999 | 152.69999 | 1664 | 156.85408767 | DE |
| 4 | 2.25 | 1.44927536232 | 155.25 | 164.4 | 151.4 | 1521 | 157.29400531 | DE |
| 12 | 3.7 | 2.40572171651 | 153.8 | 164.55 | 148.44999 | 1642 | 157.40831094 | DE |
| 26 | 6 | 3.9603960396 | 151.5 | 164.55 | 145.05 | 1386 | 154.88951456 | DE |
| 52 | 30.3 | 23.820754717 | 127.2 | 164.55 | 125 | 1406 | 147.41837479 | DE |
| 156 | 57.54 | 57.5630252101 | 99.96 | 164.55 | 84.94 | 711 | 137.45978407 | DE |
| 260 | 59.04 | 59.9634369287 | 98.46 | 164.55 | 84.94 | 712 | 137.13625137 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 157.25 | -0.4 | -0.25 | 158.65 | 158.65 | 157.19999 | 192 |
| 1732742820 | 157.65 | 0.6 | 0.38 | 157.19999 | 157.9 | 156.94999 | 767 |
| 1732656420 | 157.05 | 0.1 | 0.06 | 156.05 | 157.85 | 155.9 | 2515 |
| 1732570020 | 156.94999 | -1.15 | -0.73 | 159.15 | 159.19999 | 155.94999 | 3236 |
| 1732310820 | 158.1 | 4.1 | 2.66 | 153.9 | 158.65 | 153.69999 | 906 |
| 1732224420 | 154 | -0.1 | -0.06 | 154.4 | 154.4 | 152.69999 | 891 |
| 1732138020 | 154.1 | 1.65 | 1.08 | 152 | 154.19999 | 152 | 1276 |
| 1732051620 | 152.44999 | -2.5 | -1.61 | 155 | 155.05 | 151.4 | 2445 |
| 1731965220 | 154.94999 | -0.05 | -0.03 | 153 | 155.19999 | 151.8 | 1901 |
| 1731705960 | 155 | -4.1 | -2.58 | 158.19999 | 158.19999 | 151.65 | 3363 |
| 1731619560 | 159.1 | 0.05 | 0.03 | 158.4 | 159.65 | 158.1 | 591 |
| 1731533160 | 159.05 | -1.95 | -1.21 | 160.05 | 160.05 | 157.25 | 574 |
| 1731446820 | 161 | -1.05 | -0.65 | 162 | 163 | 159 | 960 |
| 1731360420 | 162.05 | -1.2 | -0.74 | 164.4 | 164.4 | 161.75 | 1375 |
| 1731101220 | 163.25 | 2.4 | 1.49 | 160.69999 | 163.25 | 160.69999 | 841 |
| 1731014760 | 160.85 | -0.25 | -0.16 | 161.65 | 161.65 | 159.94999 | 282 |
| 1730928360 | 161.1 | 1.65 | 1.03 | 160.69999 | 164 | 160.6 | 4344 |
| 1730841960 | 159.44999 | 2 | 1.27 | 157.85 | 159.9 | 157.8 | 225 |
| 1730755560 | 157.44999 | 0.1 | 0.06 | 158.1 | 158.25 | 157.35 | 1028 |
| 1730496360 | 157.35 | 1.6 | 1.03 | 155.55 | 158.15 | 155.3 | 539 |
| 1730409960 | 155.75 | 0 | 0.00 | 155.25 | 156.05 | 154.1 | 2359 |
| 1730323560 | 155.75 | -5.35 | -3.32 | 161.65 | 161.65 | 155.55 | 2288 |
| 1730237160 | 161.1 | -1.5 | -0.92 | 161.65 | 164.55 | 159.5 | 1289 |
| 1730150760 | 162.6 | 3.9 | 2.46 | 159.75 | 163 | 159.55 | 1572 |
| 1729888020 | 158.69999 | 1.35 | 0.86 | 157.15 | 159.19999 | 156.35 | 1754 |
| 1729801560 | 157.35 | 0.45 | 0.29 | 157.44999 | 158.44999 | 157.3 | 1371 |
| 1729715160 | 156.9 | -2.35 | -1.48 | 159.05 | 159.05 | 156.65 | 902 |
| 1729628760 | 159.25 | -0.5 | -0.31 | 159.65 | 159.85 | 156.35 | 7474 |
| 1729542360 | 159.75 | 0.1 | 0.06 | 160.85 | 161.85 | 157.19999 | 1285 |
| 1729283160 | 159.65 | -1.35 | -0.84 | 161.25 | 161.25 | 157.9 | 1629 |
| 1729196760 | 161 | 0.3 | 0.19 | 160.5 | 161.35 | 159.85 | 1628 |
| 1729110360 | 160.69999 | -1.1 | -0.68 | 161 | 161.05 | 158.9 | 2635 |
| 1729023960 | 161.8 | 2.9 | 1.83 | 158.85 | 162.05 | 158 | 3536 |
| 1728937620 | 158.9 | 3.05 | 1.96 | 155.05 | 159.94999 | 155.05 | 15329 |
| 1728678360 | 155.85 | 2.7 | 1.76 | 153.15 | 155.85 | 153.15 | 336 |
| 1728591960 | 153.15 | 0.1 | 0.07 | 152.9 | 153.15 | 152.3 | 872 |
| 1728505560 | 153.05 | 0.4 | 0.26 | 152.4 | 153.15 | 152.1 | 687 |
| 1728419160 | 152.65 | 1.2 | 0.79 | 150.85 | 152.65 | 150.75 | 567 |
| 1728332760 | 151.44999 | -0.6 | -0.39 | 150.6 | 152.05 | 150 | 1274 |
| 1728073560 | 152.05 | -0.85 | -0.56 | 152.75 | 152.75 | 149.4 | 1896 |
| 1727987220 | 152.9 | -0.5 | -0.33 | 152.4 | 153.05 | 152.1 | 217 |
| 1727900820 | 153.4 | 1.85 | 1.22 | 152.25 | 154.05 | 151.44999 | 1807 |
| 1727814420 | 151.55 | 0.15 | 0.10 | 152.25 | 152.65 | 151 | 1798 |
| 1727728020 | 151.4 | -3.4 | -2.20 | 155.4 | 155.55 | 151 | 1672 |
| 1727468760 | 154.8 | -1.45 | -0.93 | 155.9 | 155.9 | 153.94999 | 791 |
| 1727382360 | 156.25 | -1.65 | -1.04 | 159.19999 | 159.69999 | 154.85 | 963 |
| 1727295960 | 157.9 | 0.05 | 0.03 | 156.85 | 157.94999 | 156.75 | 802 |
| 1727209560 | 157.85 | -0.3 | -0.19 | 159.1 | 159.25 | 156.19999 | 1461 |
| 1727123160 | 158.15 | 2.4 | 1.54 | 156.44999 | 158.15 | 155.44999 | 700 |
| 1726864020 | 155.75 | -1 | -0.64 | 156.25 | 156.9 | 155.1 | 579 |
| 1726777560 | 156.75 | 0.8 | 0.51 | 156.55 | 156.8 | 154 | 1627 |
| 1726691220 | 155.94999 | -2.2 | -1.39 | 158.15 | 158.19999 | 154.8 | 1141 |
| 1726604760 | 158.15 | -0.2 | -0.13 | 158.25 | 159.05 | 157.5 | 740 |
| 1726518420 | 158.35 | 1.8 | 1.15 | 156.55 | 159.05 | 156.15 | 991 |
| 1726259160 | 156.55 | 0.55 | 0.35 | 156.55 | 156.8 | 156.05 | 755 |
| 1726172760 | 156 | 2.85 | 1.86 | 154.65 | 156 | 153.8 | 472 |
| 1726086360 | 153.15 | 0.6 | 0.39 | 152.44999 | 154.25 | 151.9 | 635 |
| 1725999960 | 152.55 | 0.25 | 0.16 | 152.3 | 152.69999 | 151.65 | 448 |
| 1725913620 | 152.3 | 2.55 | 1.70 | 151.15 | 152.69999 | 150.1 | 715 |
| 1725654360 | 149.75 | -0.7 | -0.47 | 150 | 152.94999 | 149.3 | 610 |
| 1725567960 | 150.44999 | -3.4 | -2.21 | 153.8 | 154.19999 | 148.44999 | 846 |
| 1725481560 | 153.85 | 0 | 0.00 | 153.05 | 153.85 | 152.8 | 533 |
| 1725395160 | 153.85 | -0.6 | -0.39 | 154.75 | 155.35 | 153.85 | 2959 |
| 1725308760 | 154.44999 | -0.2 | -0.13 | 154.35 | 154.6 | 153.55 | 741 |
| 1725049560 | 154.65 | -0.25 | -0.16 | 155.15 | 155.15 | 153.85 | 1381 |
| 1724963160 | 154.9 | 2.15 | 1.41 | 152.65 | 155.8 | 152.6 | 804 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
