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 | -3.4 | -2.11180124224 | 161 | 161 | 151.4 | 1027001 | 156.71045548 | DE |
| 4 | 24.6 | 18.4962406015 | 133 | 163.2 | 130.8 | 1664375 | 152.16818126 | DE |
| 12 | 20.4 | 14.8688046647 | 137.2 | 163.2 | 130.8 | 1383415 | 146.60952519 | DE |
| 26 | 30 | 23.5109717868 | 127.6 | 163.2 | 122.8 | 1638194 | 138.45835612 | DE |
| 52 | 70.6 | 81.1494252874 | 87 | 163.2 | 81.1 | 1484487 | 123.84773461 | DE |
| 156 | 33.2 | 26.6881028939 | 124.4 | 163.2 | 56.2 | 1330127 | 101.42096689 | DE |
| 260 | 77.6 | 97 | 80 | 163.2 | 42.9 | 1422370 | 100.37836961 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 158.6 | 3.6 | 2.32 | 151.4 | 159.19999 | 151.4 | 1116803 |
| 1721925000 | 155 | 0.4 | 0.26 | 157.8 | 157.8 | 151.8 | 1064801 |
| 1721838600 | 154.6 | -2.8 | -1.78 | 157.8 | 157.8 | 154.4 | 593366 |
| 1721752200 | 157.4 | 0.4 | 0.25 | 158.4 | 158.4 | 155.6 | 699959 |
| 1721665800 | 157 | 0 | 0.00 | 161 | 161 | 156.6 | 1660074 |
| 1721406600 | 157 | -3.6 | -2.24 | 160.4 | 160.6 | 156.6 | 989235 |
| 1721320200 | 160.6 | 4 | 2.55 | 156.8 | 163.19999 | 154.19999 | 3628341 |
| 1721233800 | 156.6 | -3.6 | -2.25 | 161.6 | 161.6 | 156 | 4760006 |
| 1721147400 | 160.19999 | 2.6 | 1.65 | 158.4 | 160.19999 | 156.19999 | 1167141 |
| 1721061000 | 157.6 | 6.2 | 4.10 | 151 | 157.6 | 151 | 2008613 |
| 1720801800 | 151.4 | 0 | 0.00 | 151.4 | 154 | 150.6 | 2010299 |
| 1720715400 | 151.4 | 6.4 | 4.41 | 147 | 151.4 | 144 | 2415306 |
| 1720629000 | 145 | 1.2 | 0.83 | 148 | 148 | 142.19999 | 1002359 |
| 1720542600 | 143.8 | -4.6 | -3.10 | 150.8 | 150.8 | 143.8 | 1504157 |
| 1720456200 | 148.4 | 0 | 0.00 | 145 | 148.6 | 145 | 1156539 |
| 1720197000 | 148.4 | 9.4 | 6.76 | 138 | 150.6 | 138 | 3691265 |
| 1720110600 | 139 | 1 | 0.72 | 138 | 140 | 137.6 | 1213497 |
| 1720024200 | 138 | 4 | 2.99 | 133.6 | 138 | 133.6 | 1170575 |
| 1719937800 | 134 | 0 | 0.00 | 130.8 | 134 | 130.8 | 743233 |
| 1719851400 | 134 | 1.6 | 1.21 | 133 | 135 | 132.8 | 691935 |
| 1719592200 | 132.4 | -4.6 | -3.36 | 134.6 | 137 | 132.19999 | 610310 |
| 1719505800 | 137 | 3.8 | 2.85 | 133.6 | 137 | 132.4 | 1016830 |
| 1719419400 | 133.19999 | -3.8 | -2.77 | 135 | 137.6 | 133.19999 | 1954682 |
| 1719333000 | 137 | -3.8 | -2.70 | 140.4 | 140.8 | 136.6 | 349388 |
| 1719246600 | 140.8 | 0.8 | 0.57 | 140.19999 | 143 | 139.19999 | 2056044 |
| 1718987400 | 140 | 0.6 | 0.43 | 139.19999 | 140.6 | 137.6 | 1276748 |
| 1718901000 | 139.4 | -0.6 | -0.43 | 137 | 140.8 | 137 | 1276855 |
| 1718814600 | 140 | 0 | 0.00 | 140.8 | 140.8 | 139 | 475505 |
| 1718728200 | 140 | 2.2 | 1.60 | 138.4 | 141.19999 | 138.4 | 1547985 |
| 1718641800 | 137.8 | 1.6 | 1.17 | 137.19999 | 138.8 | 135.6 | 467385 |
| 1718382600 | 136.19999 | -1.2 | -0.87 | 137.6 | 137.6 | 134.8 | 576018 |
| 1718296200 | 137.4 | -2.8 | -2.00 | 140 | 140.19999 | 137.4 | 443467 |
| 1718209800 | 140.19999 | 2.2 | 1.59 | 138 | 140.8 | 138 | 971442 |
| 1718123400 | 138 | -1.8 | -1.29 | 138.4 | 141.4 | 138 | 461881 |
| 1718037000 | 139.8 | -1.6 | -1.13 | 141.6 | 141.6 | 138.19999 | 854920 |
| 1717777800 | 141.4 | -2.6 | -1.81 | 146 | 146 | 141.4 | 753969 |
| 1717691400 | 144 | -0.8 | -0.55 | 144.8 | 146.4 | 143.19999 | 753145 |
| 1717605000 | 144.8 | -0.8 | -0.55 | 143.6 | 146.4 | 143.6 | 674772 |
| 1717518600 | 145.6 | -3.8 | -2.54 | 149.19999 | 149.19999 | 145 | 1033146 |
| 1717432200 | 149.4 | 2.8 | 1.91 | 150 | 151.4 | 147.19999 | 993106 |
| 1717173000 | 146.6 | 0 | 0.00 | 150 | 150 | 146.6 | 2350962 |
| 1717086600 | 146.6 | 1.8 | 1.24 | 144.4 | 147.8 | 144.4 | 2008111 |
| 1717000200 | 144.8 | -1.8 | -1.23 | 145.8 | 147 | 144.19999 | 479756 |
| 1716913800 | 146.6 | -2 | -1.35 | 149.8 | 150.8 | 145.19999 | 1169473 |
| 1716568200 | 148.6 | 1.2 | 0.81 | 149 | 149.6 | 146 | 749352 |
| 1716481800 | 147.4 | 0.2 | 0.14 | 148.19999 | 148.19999 | 144.8 | 720887 |
| 1716395400 | 147.19999 | 1 | 0.68 | 147.6 | 148.4 | 143.8 | 915543 |
| 1716309000 | 146.19999 | -0.6 | -0.41 | 146 | 147 | 144 | 616830 |
| 1716222600 | 146.8 | 0 | 0.00 | 150 | 150 | 145.8 | 434008 |
| 1715963400 | 146.8 | -0.2 | -0.14 | 145 | 147.8 | 144.19999 | 1130993 |
| 1715877000 | 147 | -0.2 | -0.14 | 147.19999 | 147.4 | 144.8 | 549591 |
| 1715790600 | 147.19999 | 3.4 | 2.36 | 145.8 | 151.6 | 145.19999 | 1790236 |
| 1715704200 | 143.8 | 1.4 | 0.98 | 139 | 144.6 | 139 | 1540885 |
| 1715617800 | 142.4 | -1.8 | -1.25 | 143.8 | 143.8 | 139.8 | 1362070 |
| 1715358600 | 144.19999 | 1 | 0.70 | 145 | 146 | 143.4 | 605579 |
| 1715272200 | 143.19999 | 0.8 | 0.56 | 140.4 | 144.6 | 140.4 | 1100330 |
| 1715185800 | 142.4 | 0.2 | 0.14 | 141.8 | 144.19999 | 141.4 | 8967981 |
| 1715099400 | 142.19999 | 5.4 | 3.95 | 137.19999 | 142.19999 | 134.6 | 1910407 |
| 1714753800 | 136.8 | 1.2 | 0.88 | 135.4 | 136.8 | 134.6 | 1082977 |
| 1714667400 | 135.6 | 1.4 | 1.04 | 134.6 | 135.6 | 133.8 | 1318359 |
| 1714581000 | 134.19999 | 0 | 0.00 | 137.19999 | 137.19999 | 133.6 | 641048 |
| 1714494600 | 134.19999 | -0.8 | -0.59 | 135 | 136 | 133.19999 | 1062300 |
| 1714408200 | 135 | 0.4 | 0.30 | 135 | 136.8 | 132.6 | 783164 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
