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 | -1.4 | -0.934579439252 | 149.8 | 151.4 | 143.6 | 979698 | 148.0656548 | DE |
| 4 | 4.4 | 3.05555555556 | 144 | 153.4 | 143.2 | 735207 | 147.89181533 | DE |
| 12 | -15.4 | -9.40170940171 | 163.8 | 166 | 143.2 | 693006 | 152.32499247 | DE |
| 26 | -6.2 | -4.01034928849 | 154.6 | 166 | 143.2 | 658109 | 154.78682192 | DE |
| 52 | 3.4 | 2.34482758621 | 145 | 178.2 | 142.4 | 664756 | 156.66109712 | DE |
| 156 | -68.6 | -31.6129032258 | 217 | 245.6 | 120.4 | 844953 | 167.43763703 | DE |
| 260 | -253.1 | -63.0386052304 | 401.5 | 416.5 | 120.4 | 1053474 | 206.36111049 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 148.4 | 1.4 | 0.95 | 146 | 148.4 | 145.6 | 1344081 |
| 1734629400 | 147 | 1.2 | 0.82 | 145 | 148 | 143.6 | 1118293 |
| 1734543000 | 145.8 | -0.2 | -0.14 | 147 | 147.4 | 144.8 | 1032306 |
| 1734456600 | 146 | -5.4 | -3.57 | 150 | 150 | 145.4 | 713837 |
| 1734370200 | 151.4 | 3 | 2.02 | 148.6 | 151.4 | 148 | 1441676 |
| 1734111000 | 148.4 | -1.8 | -1.20 | 149.8 | 151 | 148 | 592378 |
| 1734024600 | 150.19999 | 2.4 | 1.62 | 144.19999 | 151 | 144.19999 | 519955 |
| 1733938200 | 147.8 | 1.8 | 1.23 | 149.4 | 149.4 | 146 | 340306 |
| 1733851800 | 146 | -0.6 | -0.41 | 143.8 | 147.8 | 143.8 | 304758 |
| 1733765400 | 146.6 | -1.2 | -0.81 | 150 | 150 | 146 | 570619 |
| 1733506200 | 147.8 | 2.4 | 1.65 | 143.19999 | 149.4 | 143.19999 | 414269 |
| 1733419800 | 145.4 | -3.6 | -2.42 | 148 | 149 | 145.4 | 1935529 |
| 1733333400 | 149 | 1.4 | 0.95 | 147.6 | 150 | 147.6 | 2240168 |
| 1733247000 | 147.6 | 0.8 | 0.54 | 147.19999 | 148.4 | 147.19999 | 435591 |
| 1733160600 | 146.8 | -1.2 | -0.81 | 147 | 149 | 146.8 | 312562 |
| 1732901400 | 148 | -0.6 | -0.40 | 150 | 150.4 | 147.4 | 422878 |
| 1732815000 | 148.6 | -1.4 | -0.93 | 150 | 151.19999 | 148.6 | 423425 |
| 1732728600 | 150 | 2 | 1.35 | 153.4 | 153.4 | 149.19999 | 403477 |
| 1732642200 | 148 | -1.4 | -0.94 | 149 | 150 | 147.6 | 367047 |
| 1732555800 | 149.4 | 2 | 1.36 | 147.6 | 150.19999 | 147.6 | 726287 |
| 1732296600 | 147.4 | 2 | 1.38 | 144 | 148.4 | 144 | 388780 |
| 1732210200 | 145.4 | 0 | 0.00 | 148.4 | 148.4 | 144.19999 | 791916 |
| 1732123800 | 145.4 | 0.4 | 0.28 | 148 | 148 | 143.4 | 453019 |
| 1732037400 | 145 | 0.2 | 0.14 | 144.8 | 145.19999 | 144 | 563613 |
| 1731951000 | 144.8 | -2.2 | -1.50 | 151.19999 | 151.19999 | 144.19999 | 335890 |
| 1731691800 | 147 | -2.4 | -1.61 | 148 | 150 | 146.8 | 428691 |
| 1731605400 | 149.4 | 2 | 1.36 | 145 | 149.6 | 145 | 463998 |
| 1731519000 | 147.4 | 1 | 0.68 | 145 | 148.6 | 145 | 1034237 |
| 1731432600 | 146.4 | -0.8 | -0.54 | 145 | 147 | 145 | 381231 |
| 1731346200 | 147.19999 | 2.6 | 1.80 | 149 | 149 | 146.4 | 815411 |
| 1731087000 | 144.6 | -1.8 | -1.23 | 145.4 | 146.4 | 144.6 | 510796 |
| 1731000600 | 146.4 | 0.4 | 0.27 | 149.19999 | 149.19999 | 145.6 | 663009 |
| 1730914200 | 146 | -0.2 | -0.14 | 149 | 150.19999 | 144.8 | 1111307 |
| 1730827800 | 146.19999 | -0.2 | -0.14 | 146 | 147.4 | 145.4 | 785442 |
| 1730741400 | 146.4 | -1.6 | -1.08 | 149 | 149.19999 | 145.6 | 684801 |
| 1730482200 | 148 | 0.6 | 0.41 | 147 | 149.4 | 146.19999 | 443550 |
| 1730395800 | 147.4 | -5 | -3.28 | 151.4 | 151.8 | 145.8 | 677831 |
| 1730309400 | 152.4 | -2.4 | -1.55 | 155.4 | 156.4 | 152.4 | 825879 |
| 1730223000 | 154.8 | -6.8 | -4.21 | 161 | 161 | 152.6 | 872996 |
| 1730136600 | 161.6 | 1.2 | 0.75 | 163.8 | 163.8 | 160.4 | 361701 |
| 1729873800 | 160.4 | 1.4 | 0.88 | 162.4 | 162.4 | 158.6 | 1808128 |
| 1729787400 | 159 | -0.2 | -0.13 | 159 | 160.4 | 158.8 | 552832 |
| 1729701000 | 159.19999 | 0.8 | 0.51 | 157.4 | 160.19999 | 157.4 | 871221 |
| 1729614600 | 158.4 | 0.2 | 0.13 | 162 | 162 | 157 | 905019 |
| 1729528200 | 158.19999 | -4.2 | -2.59 | 160 | 163 | 158.19999 | 503146 |
| 1729269000 | 162.4 | 1.4 | 0.87 | 161.6 | 162.8 | 159.8 | 508504 |
| 1729182600 | 161 | 2.4 | 1.51 | 160 | 162.4 | 159.6 | 486198 |
| 1729096200 | 158.6 | -3.2 | -1.98 | 163.6 | 163.6 | 158.6 | 539392 |
| 1729009800 | 161.8 | 0.8 | 0.50 | 160.4 | 164 | 160.4 | 667265 |
| 1728923400 | 161 | -0.6 | -0.37 | 161.8 | 161.8 | 160 | 793146 |
| 1728664200 | 161.6 | 0 | 0.00 | 162 | 162.19999 | 159.4 | 733591 |
| 1728577800 | 161.6 | -1.8 | -1.10 | 163.19999 | 164.19999 | 161.6 | 331356 |
| 1728491400 | 163.4 | 3.2 | 2.00 | 160 | 163.4 | 160 | 381689 |
| 1728405000 | 160.19999 | -2.4 | -1.48 | 164.4 | 164.4 | 159.8 | 1528311 |
| 1728318600 | 162.6 | 2.2 | 1.37 | 162.8 | 163 | 159.8 | 670527 |
| 1728059400 | 160.4 | 1.2 | 0.75 | 156.4 | 160.4 | 156.4 | 628547 |
| 1727973000 | 159.19999 | 1.6 | 1.02 | 154.19999 | 159.19999 | 154.19999 | 279388 |
| 1727886600 | 157.6 | -2.8 | -1.75 | 156.4 | 161.4 | 156.4 | 642041 |
| 1727800200 | 160.4 | -2.4 | -1.47 | 166 | 166 | 159.6 | 537197 |
| 1727713800 | 162.8 | 1.4 | 0.87 | 165.8 | 165.8 | 160.6 | 602299 |
| 1727454600 | 161.4 | 1.4 | 0.88 | 163.8 | 163.8 | 160 | 701114 |
| 1727368200 | 160 | 4.2 | 2.70 | 160 | 161.8 | 159.4 | 433708 |
| 1727281800 | 155.8 | -1.4 | -0.89 | 157 | 159.19999 | 155.8 | 382156 |
| 1727195400 | 157.19999 | 0.4 | 0.26 | 156 | 158.19999 | 156 | 453997 |
| 1727109000 | 156.8 | -1.8 | -1.13 | 158 | 159 | 156.8 | 528436 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
