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 | 8.4 | 6.04316546763 | 139 | 148.8 | 126.8 | 707531 | 131.68368397 | DE |
| 4 | -17.8 | -10.7748184019 | 165.2 | 169.8 | 126.8 | 758160 | 147.69355312 | DE |
| 12 | 0 | 0 | 147.4 | 169.8 | 126.8 | 822479 | 149.37951318 | DE |
| 26 | -4.6 | -3.02631578947 | 152 | 169.8 | 125 | 761434 | 147.18296833 | DE |
| 52 | -82.8 | -35.9687228497 | 230.2 | 230.2 | 125 | 926799 | 160.0491635 | DE |
| 156 | -186.4 | -55.84182145 | 333.8 | 374.4 | 124 | 876029 | 189.96508289 | DE |
| 260 | -17 | -10.3406326034 | 164.4 | 441.8 | 49.58 | 897299 | 202.43363218 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 129.19999 | -2.2 | -1.67 | 130.6 | 131 | 126.8 | 1753868 |
| 1732296600 | 131.4 | -1 | -0.76 | 130.6 | 133.4 | 130.6 | 521833 |
| 1732210200 | 132.4 | -3.4 | -2.50 | 138 | 138 | 131 | 581355 |
| 1732123800 | 135.8 | -5 | -3.55 | 140.6 | 141 | 134.19999 | 423380 |
| 1732037400 | 140.8 | -0.6 | -0.42 | 139 | 144.4 | 138.4 | 257219 |
| 1731951000 | 141.4 | 1.6 | 1.14 | 139 | 142 | 139 | 268420 |
| 1731691800 | 139.8 | 0.8 | 0.58 | 140 | 141.4 | 138 | 339343 |
| 1731605400 | 139 | 1.8 | 1.31 | 136 | 139.8 | 136 | 285315 |
| 1731519000 | 137.19999 | -2.4 | -1.72 | 140 | 140.8 | 137 | 419163 |
| 1731432600 | 139.6 | -2.6 | -1.83 | 143 | 144.4 | 139 | 2569406 |
| 1731346200 | 142.19999 | -2 | -1.39 | 144 | 148.4 | 142.19999 | 594003 |
| 1731087000 | 144.19999 | -19.2 | -11.75 | 162 | 163.4 | 143 | 1605726 |
| 1731000600 | 163.4 | 3.8 | 2.38 | 160 | 164.8 | 160 | 569223 |
| 1730914200 | 159.6 | -0.4 | -0.25 | 163.8 | 163.8 | 156.8 | 338745 |
| 1730827800 | 160 | -4.2 | -2.56 | 168.2 | 168.2 | 160 | 526794 |
| 1730741400 | 164.19999 | -2.8 | -1.68 | 167.4 | 167.4 | 164.19999 | 385256 |
| 1730482200 | 167 | -0.6 | -0.36 | 168 | 169.8 | 165.6 | 1300204 |
| 1730395800 | 167.6 | -0.6 | -0.36 | 169 | 169 | 164 | 889522 |
| 1730309400 | 168.2 | 5.6 | 3.44 | 160.8 | 169.6 | 160.8 | 1081142 |
| 1730223000 | 162.6 | -1.4 | -0.85 | 165.19999 | 165.19999 | 161.4 | 453289 |
| 1730136600 | 164 | 0.2 | 0.12 | 165 | 166 | 163 | 401747 |
| 1729873800 | 163.8 | 3.4 | 2.12 | 163 | 163.8 | 159.6 | 559685 |
| 1729787400 | 160.4 | 1.6 | 1.01 | 159.6 | 161 | 156.6 | 499031 |
| 1729701000 | 158.8 | 1.6 | 1.02 | 158 | 159.19999 | 155.8 | 618023 |
| 1729614600 | 157.19999 | 15.2 | 10.70 | 142 | 157.19999 | 142 | 1128010 |
| 1729528200 | 142 | -6.2 | -4.18 | 146 | 149.8 | 141.8 | 664252 |
| 1729269000 | 148.19999 | -4.6 | -3.01 | 153.6 | 154 | 146.6 | 553278 |
| 1729182600 | 152.8 | 1.8 | 1.19 | 152 | 153.6 | 150.19999 | 1297764 |
| 1729096200 | 151 | -0.2 | -0.13 | 150.6 | 152.4 | 149.8 | 602657 |
| 1729009800 | 151.19999 | 3.4 | 2.30 | 148.8 | 152.4 | 148.19999 | 396376 |
| 1728923400 | 147.8 | -0.4 | -0.27 | 149 | 149 | 146 | 296909 |
| 1728664200 | 148.19999 | 2 | 1.37 | 145 | 149 | 145 | 357795 |
| 1728577800 | 146.19999 | 0.2 | 0.14 | 146.8 | 146.8 | 145 | 281365 |
| 1728491400 | 146 | 2.2 | 1.53 | 143.8 | 147.4 | 143.8 | 495025 |
| 1728405000 | 143.8 | -2.2 | -1.51 | 145.8 | 145.8 | 143.8 | 705310 |
| 1728318600 | 146 | -3.2 | -2.14 | 147.6 | 147.6 | 145.6 | 341058 |
| 1728059400 | 149.19999 | 3 | 2.05 | 145.8 | 149.8 | 145.8 | 231626 |
| 1727973000 | 146.19999 | 0.2 | 0.14 | 145.8 | 146.19999 | 145 | 357667 |
| 1727886600 | 146 | -2.4 | -1.62 | 148 | 149 | 146 | 512765 |
| 1727800200 | 148.4 | -2 | -1.33 | 149.8 | 151.4 | 148.4 | 276529 |
| 1727713800 | 150.4 | -3 | -1.96 | 154 | 154 | 149.6 | 242295 |
| 1727454600 | 153.4 | 3.4 | 2.27 | 149.8 | 154 | 149.8 | 280706 |
| 1727368200 | 150 | -2 | -1.32 | 152.8 | 153.6 | 150 | 8225332 |
| 1727281800 | 152 | 1.4 | 0.93 | 152 | 152.6 | 151.4 | 414867 |
| 1727195400 | 150.6 | -0.4 | -0.26 | 151.6 | 152 | 150.6 | 487123 |
| 1727109000 | 151 | 1 | 0.67 | 153 | 153 | 150 | 417801 |
| 1726849800 | 150 | -1 | -0.66 | 153 | 153 | 150 | 1175704 |
| 1726763400 | 151 | 0.4 | 0.27 | 152 | 152.8 | 150.6 | 284574 |
| 1726677000 | 150.6 | 0.8 | 0.53 | 149.6 | 150.6 | 149.6 | 247045 |
| 1726590600 | 149.8 | 0.4 | 0.27 | 149.8 | 150.19999 | 148.4 | 288961 |
| 1726504200 | 149.4 | -1 | -0.66 | 148.6 | 150.8 | 148.6 | 190647 |
| 1726245000 | 150.4 | 1.8 | 1.21 | 147.4 | 151.4 | 147.4 | 279403 |
| 1726158600 | 148.6 | 1.6 | 1.09 | 147 | 149.19999 | 147 | 357926 |
| 1726072200 | 147 | 0 | 0.00 | 149 | 149 | 146.6 | 528329 |
| 1725985800 | 147 | 1 | 0.68 | 149 | 149 | 146 | 277223 |
| 1725899400 | 146 | 4 | 2.82 | 145 | 146.8 | 142.6 | 276811 |
| 1725640200 | 142 | -3.6 | -2.47 | 145.6 | 145.6 | 142 | 456774 |
| 1725553800 | 145.6 | -1 | -0.68 | 147 | 148.6 | 145.19999 | 498300 |
| 1725467400 | 146.6 | 1.4 | 0.96 | 144 | 147 | 143 | 354818 |
| 1725381000 | 145.19999 | -1.8 | -1.22 | 147.4 | 148 | 144 | 921189 |
| 1725294600 | 147 | 0 | 0.00 | 148 | 148.19999 | 144 | 517624 |
| 1725035400 | 147 | 7 | 5.00 | 142 | 148 | 140.4 | 959248 |
| 1724949000 | 140 | 0.6 | 0.43 | 139 | 141.6 | 138.8 | 292021 |
| 1724862600 | 139.4 | -5.6 | -3.86 | 144.19999 | 144.19999 | 137.6 | 422630 |
| 1724776200 | 145 | 3.4 | 2.40 | 142 | 145.8 | 140.8 | 1049174 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
