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 | 11.8 | 6.30510285867 | 187.15 | 199.4 | 186 | 26908143 | 192.7328239 | DE |
| 4 | 28.25 | 16.5495020504 | 170.7 | 199.4 | 169.1 | 22273436 | 184.6863811 | DE |
| 12 | 28.35 | 16.6178194607 | 170.6 | 199.4 | 159.2 | 17794619 | 175.16017073 | DE |
| 26 | 44.75 | 29.0207522698 | 154.2 | 199.4 | 148.75 | 18586564 | 173.03245953 | DE |
| 52 | 40.15 | 25.2833753149 | 158.8 | 199.4 | 137.5 | 17331979 | 162.63525894 | DE |
| 156 | 53.95 | 37.2068965517 | 145 | 199.4 | 90.48 | 20963390 | 149.58437318 | DE |
| 260 | -257.05 | -56.3706140351 | 456 | 684 | 88.74 | 23845252 | 176.51332992 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726245000 | 198.95 | 3.4 | 1.74 | 195.1 | 199.4 | 194.8 | 24908596 |
| 1726158600 | 195.55 | 2.05 | 1.06 | 194.3 | 196.5 | 189.75 | 40340758 |
| 1726072200 | 193.5 | 1 | 0.52 | 192.5 | 194.4 | 192.1 | 14463003 |
| 1725985800 | 192.5 | 1.1 | 0.57 | 189.6 | 192.85 | 189.35 | 31035704 |
| 1725899400 | 191.4 | 2.25 | 1.19 | 187.95 | 191.6 | 187.4 | 25320515 |
| 1725640200 | 189.15 | 0.55 | 0.29 | 187.15 | 190.25 | 186 | 23380733 |
| 1725553800 | 188.6 | 2.45 | 1.32 | 182.95 | 189.95 | 182.8 | 26575940 |
| 1725467400 | 186.15 | 1.35 | 0.73 | 182.2 | 186.35 | 182.2 | 45348883 |
| 1725381000 | 184.8 | 2.6 | 1.43 | 184 | 184.85 | 181.5 | 15507216 |
| 1725294600 | 182.2 | -0.8 | -0.44 | 182.95 | 183 | 180.6 | 8367391 |
| 1725035400 | 183 | -0.4 | -0.22 | 183.55 | 184 | 182.3 | 13207801 |
| 1724949000 | 183.4 | 1.35 | 0.74 | 181.65 | 183.4 | 181.65 | 7067653 |
| 1724862600 | 182.05 | -1.2 | -0.65 | 183.25 | 183.75 | 181.65 | 18062518 |
| 1724776200 | 183.25 | 3.55 | 1.98 | 179.05 | 183.25 | 178.15 | 41778841 |
| 1724430600 | 179.7 | 3.35 | 1.90 | 176.6 | 179.7 | 176.4 | 15548451 |
| 1724344200 | 176.35 | 2.35 | 1.35 | 174.35 | 177.3 | 174.3 | 32203613 |
| 1724257800 | 174 | 0.3 | 0.17 | 174.2 | 175.25 | 173.4 | 35334723 |
| 1724171400 | 173.7 | 1.55 | 0.90 | 173.5 | 174.7 | 172.9 | 8587070 |
| 1724085000 | 172.15 | 1.45 | 0.85 | 170.9 | 172.5 | 170.9 | 12159288 |
| 1723825800 | 170.7 | 0.05 | 0.03 | 170.7 | 171.2 | 169.1 | 8905186 |
| 1723739400 | 170.65 | 3.05 | 1.82 | 167.8 | 170.65 | 166.5 | 13764640 |
| 1723653000 | 167.6 | 1.05 | 0.63 | 168.1 | 168.6 | 166.75 | 7136494 |
| 1723566600 | 166.55 | 0.1 | 0.06 | 166.6 | 167 | 164.19999 | 7586397 |
| 1723480200 | 166.44999 | -0.1 | -0.06 | 167.15 | 168.1 | 166.15 | 8093778 |
| 1723221000 | 166.55 | 1.8 | 1.09 | 165.55 | 168.35 | 164.05 | 8225570 |
| 1723134600 | 164.75 | 0.25 | 0.15 | 164.3 | 164.75 | 161.75 | 7682314 |
| 1723048200 | 164.5 | -0.35 | -0.21 | 165.75 | 166.55 | 164.15 | 15839185 |
| 1722961800 | 164.85 | 0.15 | 0.09 | 167.6 | 167.6 | 163.5 | 18799510 |
| 1722875400 | 164.69999 | -2.75 | -1.64 | 161.8 | 164.69999 | 159.19999 | 21641658 |
| 1722616200 | 167.44999 | 7.45 | 4.66 | 162 | 173.25 | 161 | 38822202 |
| 1722529800 | 160 | -5.8 | -3.50 | 164.75 | 165.19999 | 160 | 15927202 |
| 1722443400 | 165.8 | 0.4 | 0.24 | 166.85 | 167.4 | 164.75 | 13048665 |
| 1722357000 | 165.4 | 1.35 | 0.82 | 164.1 | 166 | 163.5 | 15060232 |
| 1722270600 | 164.05 | -3.1 | -1.85 | 167.44999 | 167.6 | 163.6 | 5728560 |
| 1722011400 | 167.15 | 2.3 | 1.40 | 164.75 | 167.19999 | 163.94999 | 10330624 |
| 1721925000 | 164.85 | 1.55 | 0.95 | 160.75 | 165.15 | 160 | 14271566 |
| 1721838600 | 163.3 | -1.6 | -0.97 | 165.19999 | 169.3 | 162.35 | 18197880 |
| 1721752200 | 164.9 | 0.7 | 0.43 | 164.9 | 166 | 163.25 | 11629866 |
| 1721665800 | 164.19999 | -5.8 | -3.41 | 165 | 168.45 | 162.05 | 28516647 |
| 1721406600 | 170 | -3.85 | -2.21 | 172.85 | 172.85 | 168.1 | 15245682 |
| 1721320200 | 173.85 | -0.15 | -0.09 | 174 | 175.15 | 172.75 | 8036510 |
| 1721233800 | 174 | 1.1 | 0.64 | 172.85 | 174.9 | 172.25 | 12359767 |
| 1721147400 | 172.9 | -2.2 | -1.26 | 173.7 | 173.9 | 171.6 | 12531961 |
| 1721061000 | 175.1 | 1.1 | 0.63 | 173 | 175.6 | 171.8 | 10538540 |
| 1720801800 | 174 | -3.9 | -2.19 | 177.05 | 177.8 | 171.55 | 26196582 |
| 1720715400 | 177.9 | -0.1 | -0.06 | 178.8 | 180.25 | 171.85 | 30141842 |
| 1720629000 | 178 | 5.1 | 2.95 | 177.6 | 180.3 | 176.75 | 18152983 |
| 1720542600 | 172.9 | -3.2 | -1.82 | 176.1 | 177.2 | 172.55 | 15957345 |
| 1720456200 | 176.1 | 3.4 | 1.97 | 172.2 | 177.6 | 171.3 | 15213528 |
| 1720197000 | 172.7 | -1.95 | -1.12 | 175.1 | 176.1 | 172.7 | 10931413 |
| 1720110600 | 174.65 | 1.3 | 0.75 | 173.65 | 176.2 | 172.55 | 11852280 |
| 1720024200 | 173.35 | 9.05 | 5.51 | 165.25 | 173.4 | 164.35 | 28589612 |
| 1719937800 | 164.3 | 0.4 | 0.24 | 163.19999 | 167.1 | 162.35 | 11898291 |
| 1719851400 | 163.9 | 1.65 | 1.02 | 164.8 | 166.25 | 162.9 | 10953486 |
| 1719592200 | 162.25 | 1.35 | 0.84 | 160.85 | 163.55 | 159.9 | 9405817 |
| 1719505800 | 160.9 | -2.95 | -1.80 | 165.55 | 165.55 | 160.9 | 9585095 |
| 1719419400 | 163.85 | -4.35 | -2.59 | 168.9 | 169.65 | 163 | 22487631 |
| 1719333000 | 168.2 | -3.35 | -1.95 | 170.5 | 171.5 | 167.3 | 10290670 |
| 1719246600 | 171.55 | 2.5 | 1.48 | 169.6 | 171.65 | 168.75 | 10207191 |
| 1718987400 | 169.05 | -2.15 | -1.26 | 170.6 | 171.25 | 167.5 | 45808010 |
| 1718901000 | 171.2 | 1.15 | 0.68 | 169.55 | 171.7 | 167.75 | 10389852 |
| 1718814600 | 170.05 | 2 | 1.19 | 167.44999 | 171 | 167.44999 | 8326016 |
| 1718728200 | 168.05 | 3.05 | 1.85 | 166.65 | 168.4 | 166.15 | 12226137 |
| 1718641800 | 165 | 1.5 | 0.92 | 164.9 | 166.1 | 162.94999 | 15321266 |
| 1718382600 | 163.5 | -3.55 | -2.13 | 167.15 | 167.15 | 162.85 | 18869869 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
