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 | 17.5 | 6.67938931298 | 262 | 285.5 | 256.5 | 65552 | 278.11673714 | DE |
| 4 | 35.5 | 14.5491803279 | 244 | 285.5 | 221 | 58012 | 251.75286969 | DE |
| 12 | 82.5 | 41.8781725888 | 197 | 285.5 | 194 | 61694 | 224.3640982 | DE |
| 26 | 94.5 | 51.0810810811 | 185 | 285.5 | 172 | 87739 | 206.60970026 | DE |
| 52 | 88.3999927 | 46.2584978143 | 191.1000073 | 285.5 | 139.63040533 | 173149 | 194.42076376 | DE |
| 156 | -454.31023121 | -61.9111334085 | 733.81023121 | 1067.06548538 | 139.63040533 | 1377954 | 816.47392717 | DE |
| 260 | -517.5557539 | -64.9334442876 | 797.0557539 | 1067.06548538 | 139.63040533 | 1467822 | 733.847331 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 279.5 | -6 | -2.10 | 284 | 285.5 | 275.5 | 98321 |
| 1734629400 | 285.5 | 0.5 | 0.18 | 275.5 | 285.5 | 275.5 | 27314 |
| 1734543000 | 285 | 5 | 1.79 | 280 | 285 | 275 | 52872 |
| 1734456600 | 280 | 0 | 0.00 | 281.5 | 282 | 275 | 38012 |
| 1734370200 | 280 | 8.5 | 3.13 | 271.5 | 285 | 271.5 | 88170 |
| 1734111000 | 271.5 | 10 | 3.82 | 262 | 271.5 | 256.5 | 121394 |
| 1734024600 | 261.5 | 8.5 | 3.36 | 242 | 261.5 | 242 | 56184 |
| 1733938200 | 253 | 13 | 5.42 | 244 | 253 | 235.5 | 55463 |
| 1733851800 | 240 | -9 | -3.61 | 242 | 252.5 | 239 | 129890 |
| 1733765400 | 249 | 9.5 | 3.97 | 234 | 249 | 234 | 87774 |
| 1733506200 | 239.5 | -0.5 | -0.21 | 234 | 240.5 | 234 | 36997 |
| 1733419800 | 240 | -6 | -2.44 | 240 | 243 | 238 | 38591 |
| 1733333400 | 246 | 0.5 | 0.20 | 240 | 247.5 | 237.5 | 50876 |
| 1733247000 | 245.5 | 1.5 | 0.61 | 238 | 245.5 | 236.5 | 23081 |
| 1733160600 | 244 | 7 | 2.95 | 238 | 244 | 236 | 27059 |
| 1732901400 | 237 | 12 | 5.33 | 227 | 237.5 | 227 | 58046 |
| 1732815000 | 225 | -7 | -3.02 | 225 | 228.5 | 221 | 23972 |
| 1732728600 | 232 | 2.5 | 1.09 | 227 | 233.5 | 225.5 | 18787 |
| 1732642200 | 229.5 | -6 | -2.55 | 234 | 234 | 229.5 | 46510 |
| 1732555800 | 235.5 | -4.5 | -1.88 | 243.5 | 243.5 | 231 | 54182 |
| 1732296600 | 240 | -3.5 | -1.44 | 244 | 244.5 | 238 | 91537 |
| 1732210200 | 243.5 | 14 | 6.10 | 230 | 243.5 | 228 | 32990 |
| 1732123800 | 229.5 | 8.5 | 3.85 | 220.5 | 231 | 216.5 | 130019 |
| 1732037400 | 221 | 6 | 2.79 | 217 | 221 | 215.5 | 26629 |
| 1731951000 | 215 | 2 | 0.94 | 213 | 215 | 212.5 | 15079 |
| 1731691800 | 213 | -1 | -0.47 | 212 | 214.5 | 212 | 31481 |
| 1731605400 | 214 | 0 | 0.00 | 212 | 214 | 210 | 43576 |
| 1731519000 | 214 | 0 | 0.00 | 213 | 214 | 210 | 31992 |
| 1731432600 | 214 | 0 | 0.00 | 212 | 214 | 209.5 | 32502 |
| 1731346200 | 214 | -6 | -2.73 | 219.5 | 219.5 | 212.5 | 44099 |
| 1731087000 | 220 | 2 | 0.92 | 216 | 220 | 212 | 49183 |
| 1731000600 | 218 | 0 | 0.00 | 217 | 218 | 212.5 | 31206 |
| 1730914200 | 218 | 4 | 1.87 | 209 | 218 | 209 | 41522 |
| 1730827800 | 214 | 1 | 0.47 | 216.5 | 216.5 | 211 | 23862 |
| 1730741400 | 213 | -1 | -0.47 | 211 | 213 | 210 | 19161 |
| 1730482200 | 214 | 3 | 1.42 | 211.5 | 214 | 211 | 42684 |
| 1730395800 | 211 | -0.5 | -0.24 | 212.5 | 212.5 | 205 | 46126 |
| 1730309400 | 211.5 | -5.5 | -2.53 | 217 | 217 | 210.5 | 68299 |
| 1730223000 | 217 | 1.5 | 0.70 | 215.5 | 217 | 209.5 | 25340 |
| 1730136600 | 215.5 | 1.5 | 0.70 | 208.5 | 215.5 | 205.5 | 62136 |
| 1729873800 | 214 | 1.5 | 0.71 | 210 | 214 | 208.5 | 24826 |
| 1729787400 | 212.5 | -6.5 | -2.97 | 212.5 | 215 | 211.5 | 24648 |
| 1729701000 | 219 | 5 | 2.34 | 209 | 219 | 209 | 35123 |
| 1729614600 | 214 | 0.5 | 0.23 | 205.5 | 214 | 205 | 81442 |
| 1729528200 | 213.5 | -5.5 | -2.51 | 219 | 219 | 205.5 | 67979 |
| 1729269000 | 219 | 2.5 | 1.15 | 219 | 219 | 212.5 | 37766 |
| 1729182600 | 216.5 | -2.5 | -1.14 | 210 | 218.5 | 210 | 31000 |
| 1729096200 | 219 | 6 | 2.82 | 218 | 219 | 210.5 | 51156 |
| 1729009800 | 213 | -2.5 | -1.16 | 219 | 219 | 210.5 | 28224 |
| 1728923400 | 215.5 | -1 | -0.46 | 214 | 215.5 | 210.5 | 41602 |
| 1728664200 | 216.5 | 1 | 0.46 | 212 | 216.5 | 212 | 27501 |
| 1728577800 | 215.5 | 1 | 0.47 | 216 | 217 | 214 | 53834 |
| 1728491400 | 214.5 | -3.5 | -1.61 | 215.5 | 220.5 | 213.5 | 60353 |
| 1728405000 | 218 | 2 | 0.93 | 216 | 218 | 212 | 83619 |
| 1728318600 | 216 | 2 | 0.93 | 210.5 | 216.5 | 210.5 | 119519 |
| 1728059400 | 214 | 4.5 | 2.15 | 208.5 | 217.5 | 208.5 | 64334 |
| 1727973000 | 209.5 | 6.5 | 3.20 | 203.5 | 209.5 | 202.5 | 57394 |
| 1727886600 | 203 | 3.8 | 1.91 | 199.6 | 203 | 199.6 | 334916 |
| 1727800200 | 199.2 | 0.2 | 0.10 | 200 | 200 | 197 | 55743 |
| 1727713800 | 199 | 0.6 | 0.30 | 201 | 201 | 198.6 | 86473 |
| 1727454600 | 198.4 | 5.6 | 2.90 | 197 | 201.5 | 194 | 379743 |
| 1727368200 | 192.8 | -8.2 | -4.08 | 202 | 202 | 192.8 | 83368 |
| 1727281800 | 201 | -2.5 | -1.23 | 202 | 204 | 200 | 38865 |
| 1727195400 | 203.5 | 0 | 0.00 | 206 | 206.5 | 200 | 280737 |
| 1727109000 | 203.5 | -7.5 | -3.55 | 213.5 | 213.5 | 203.5 | 60484 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
