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 | -9 | -4.1958041958 | 214.5 | 214.5 | 204.5 | 1808662 | 208.20547035 | DE |
| 4 | -8.5 | -3.97196261682 | 214 | 222.5 | 204.5 | 1501186 | 211.95846964 | DE |
| 12 | -30 | -12.7388535032 | 235.5 | 235.5 | 204.5 | 1682951 | 216.4661967 | DE |
| 26 | -29.5 | -12.5531914894 | 235 | 252.5 | 204.5 | 1718258 | 226.82757727 | DE |
| 52 | -45.5 | -18.1274900398 | 251 | 276 | 204.5 | 1501872 | 235.61551541 | DE |
| 156 | -75.9 | -26.9722814499 | 281.4 | 315 | 202.8 | 1432459 | 248.13529785 | DE |
| 260 | -98.1 | -32.3122529644 | 303.6 | 340 | 190 | 1431140 | 264.23597134 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 207 | -0.5 | -0.24 | 205 | 208.5 | 204.5 | 1810919 |
| 1740763800 | 207.5 | 0 | 0.00 | 212.5 | 212.5 | 206 | 3955580 |
| 1740677400 | 207.5 | -2.5 | -1.19 | 208.5 | 209.5 | 206.5 | 1160688 |
| 1740591000 | 210 | -1.5 | -0.71 | 211.5 | 213 | 209.5 | 786168 |
| 1740504600 | 211.5 | 1 | 0.48 | 214.5 | 214.5 | 210.5 | 1329957 |
| 1740418200 | 210.5 | 0 | 0.00 | 210 | 214 | 209 | 2505435 |
| 1740159000 | 210.5 | 1 | 0.48 | 213.5 | 214 | 209.5 | 1455597 |
| 1740072600 | 209.5 | 0 | 0.00 | 205.5 | 211.5 | 205.5 | 943733 |
| 1739986200 | 209.5 | -2 | -0.95 | 211 | 211.5 | 209.5 | 1002810 |
| 1739899800 | 211.5 | 0.5 | 0.24 | 210.5 | 212.5 | 209 | 1228717 |
| 1739813400 | 211 | -0.5 | -0.24 | 211 | 213.5 | 210.5 | 1829184 |
| 1739554200 | 211.5 | -2.5 | -1.17 | 214 | 215 | 211.5 | 624189 |
| 1739467800 | 214 | 1.5 | 0.71 | 213 | 214.5 | 212 | 1051850 |
| 1739381400 | 212.5 | -3 | -1.39 | 220.5 | 220.5 | 212.5 | 1707914 |
| 1739295000 | 215.5 | -3 | -1.37 | 218 | 218.5 | 214.5 | 1374676 |
| 1739208600 | 218.5 | 2.5 | 1.16 | 216 | 219.5 | 215.5 | 1210709 |
| 1738949400 | 216 | -2.5 | -1.14 | 217.5 | 220.5 | 215 | 1113466 |
| 1738863000 | 218.5 | -2 | -0.91 | 220.5 | 222.5 | 218 | 1861234 |
| 1738776600 | 220.5 | 11.5 | 5.50 | 212.5 | 220.5 | 212 | 2056863 |
| 1738690200 | 209 | 0 | 0.00 | 214 | 214 | 207 | 1014030 |
| 1738603800 | 209 | -4 | -1.88 | 209 | 211.5 | 208 | 1037755 |
| 1738344600 | 213 | 0.5 | 0.24 | 216.5 | 216.5 | 210 | 1973055 |
| 1738258200 | 212.5 | 4.5 | 2.16 | 208 | 213 | 206.5 | 1756323 |
| 1738171800 | 208 | -3 | -1.42 | 211 | 211.5 | 208 | 1226354 |
| 1738085400 | 211 | 1 | 0.48 | 215 | 215 | 209.5 | 5965408 |
| 1737999000 | 210 | 1 | 0.48 | 207.5 | 213 | 206 | 2337862 |
| 1737739800 | 209 | -1 | -0.48 | 211.5 | 212.5 | 209 | 1400662 |
| 1737653400 | 210 | 1.5 | 0.72 | 206.5 | 210.5 | 206.5 | 1499236 |
| 1737567000 | 208.5 | -0.5 | -0.24 | 208.5 | 211 | 206.5 | 2447132 |
| 1737480600 | 209 | -7 | -3.24 | 216 | 216 | 209 | 2018633 |
| 1737394200 | 216 | -4.5 | -2.04 | 218.5 | 218.5 | 213.5 | 2047006 |
| 1737135000 | 220.5 | 2 | 0.92 | 219 | 221.5 | 219 | 828318 |
| 1737048600 | 218.5 | -3 | -1.35 | 216.5 | 219 | 214 | 1692335 |
| 1736962200 | 221.5 | 7.5 | 3.50 | 215.5 | 224.5 | 215.5 | 1102387 |
| 1736875800 | 214 | -1.5 | -0.70 | 220.5 | 220.5 | 214 | 2253542 |
| 1736789400 | 215.5 | 1 | 0.47 | 213 | 215.5 | 212.5 | 1508064 |
| 1736530200 | 214.5 | -3 | -1.38 | 218 | 218 | 214.5 | 1951016 |
| 1736443800 | 217.5 | 1.5 | 0.69 | 215.5 | 218.5 | 213.5 | 2923351 |
| 1736357400 | 216 | -5.5 | -2.48 | 219 | 221.5 | 213 | 2401818 |
| 1736271000 | 221.5 | -3 | -1.34 | 224 | 224.5 | 221 | 2125312 |
| 1736184600 | 224.5 | 0 | 0.00 | 228 | 228 | 222.5 | 887169 |
| 1735925400 | 224.5 | 0 | 0.00 | 219.5 | 225 | 219.5 | 712787 |
| 1735839000 | 224.5 | -0.5 | -0.22 | 226 | 226 | 223 | 621828 |
| 1735666200 | 225 | 3 | 1.35 | 222 | 226.5 | 221 | 893919 |
| 1735579800 | 222 | -0.5 | -0.22 | 221.5 | 223 | 221 | 939993 |
| 1735320600 | 222.5 | -1.5 | -0.67 | 224 | 224 | 222 | 485817 |
| 1735061400 | 224 | 0.5 | 0.22 | 224.5 | 224.5 | 222.5 | 291655 |
| 1734975000 | 223.5 | 0 | 0.00 | 222.5 | 223.5 | 221.5 | 638266 |
| 1734715800 | 223.5 | 2 | 0.90 | 216.5 | 225.5 | 216.5 | 2663754 |
| 1734629400 | 221.5 | -3 | -1.34 | 222 | 224 | 220.5 | 3190589 |
| 1734543000 | 224.5 | -1.5 | -0.66 | 227.5 | 227.5 | 224.5 | 926743 |
| 1734456600 | 226 | -0.5 | -0.22 | 224.5 | 227.5 | 224.5 | 3293672 |
| 1734370200 | 226.5 | -4 | -1.74 | 226.5 | 228.5 | 225 | 1226770 |
| 1734111000 | 230.5 | -2 | -0.86 | 228 | 233.5 | 228 | 1241835 |
| 1734024600 | 232.5 | 0.5 | 0.22 | 231.5 | 232.5 | 231 | 1748091 |
| 1733938200 | 232 | 1 | 0.43 | 226.5 | 233 | 226.5 | 2824443 |
| 1733851800 | 231 | 1 | 0.43 | 235.5 | 235.5 | 229.5 | 2821575 |
| 1733765400 | 230 | -3 | -1.29 | 234.5 | 234.5 | 228.5 | 6057066 |
| 1733506200 | 233 | 2.5 | 1.08 | 232.5 | 234 | 231 | 928354 |
| 1733419800 | 230.5 | -3 | -1.28 | 238 | 238 | 230.5 | 1796515 |
| 1733333400 | 233.5 | 2.5 | 1.08 | 234.5 | 234.5 | 230 | 7850504 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
