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 | -4 | -2.94117647059 | 136 | 139.6 | 130.2 | 818442 | 135.56761994 | DE |
| 4 | -7 | -5.03597122302 | 139 | 147.4 | 130.2 | 845730 | 140.43070534 | DE |
| 12 | -33 | -20 | 165 | 166.6 | 128.2 | 1247588 | 142.05641641 | DE |
| 26 | -27.8 | -17.3967459324 | 159.8 | 184.2 | 128.2 | 1094711 | 153.76762291 | DE |
| 52 | 7.2 | 5.76923076923 | 124.8 | 184.2 | 120.6 | 931235 | 147.54114399 | DE |
| 156 | -48.4 | -26.8292682927 | 180.4 | 245 | 75.8 | 925129 | 144.91479374 | DE |
| 260 | -97.5 | -42.4836601307 | 229.5 | 348 | 75.8 | 775757 | 170.26541114 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 130.4 | -5.6 | -4.12 | 130.19999 | 133.8 | 130.19999 | 634088 |
| 1739986200 | 136 | -1.4 | -1.02 | 138 | 138 | 135.8 | 639919 |
| 1739899800 | 137.4 | 1.4 | 1.03 | 138 | 138.8 | 135.4 | 1272502 |
| 1739813400 | 136 | 0 | 0.00 | 138 | 138 | 136 | 425036 |
| 1739554200 | 136 | -3.6 | -2.58 | 136 | 139.6 | 135.4 | 1120665 |
| 1739467800 | 139.6 | -2.6 | -1.83 | 147 | 147 | 139.6 | 733239 |
| 1739381400 | 142.19999 | -2.2 | -1.52 | 140 | 146.19999 | 140 | 678178 |
| 1739295000 | 144.4 | 1 | 0.70 | 143.6 | 146.4 | 143.6 | 1878583 |
| 1739208600 | 143.4 | 1.4 | 0.99 | 142.4 | 145.19999 | 140.19999 | 316224 |
| 1738949400 | 142 | -1.2 | -0.84 | 143 | 144.8 | 141.6 | 531665 |
| 1738863000 | 143.19999 | 3.2 | 2.29 | 140.6 | 144.6 | 139.8 | 453162 |
| 1738776600 | 140 | 0.4 | 0.29 | 145 | 145.6 | 139.6 | 551081 |
| 1738690200 | 139.6 | 0 | 0.00 | 136 | 141.8 | 136 | 363289 |
| 1738603800 | 139.6 | -3.2 | -2.24 | 143 | 143 | 136.8 | 437408 |
| 1738344600 | 142.8 | 1.2 | 0.85 | 140 | 144.6 | 140 | 1168346 |
| 1738258200 | 141.6 | 0.2 | 0.14 | 144 | 144 | 139.8 | 3165959 |
| 1738171800 | 141.4 | -0.4 | -0.28 | 138 | 143.6 | 138 | 266085 |
| 1738085400 | 141.8 | 0.2 | 0.14 | 134.8 | 147.4 | 134.8 | 680680 |
| 1737999000 | 141.6 | -0.2 | -0.14 | 142 | 142 | 139.6 | 606440 |
| 1737739800 | 141.8 | 3 | 2.16 | 139 | 142.4 | 139 | 992054 |
| 1737653400 | 138.8 | 0.2 | 0.14 | 134.8 | 139 | 134.8 | 578844 |
| 1737567000 | 138.6 | -0.2 | -0.14 | 138.8 | 141 | 138.6 | 557427 |
| 1737480600 | 138.8 | 2.8 | 2.06 | 134.8 | 139.19999 | 134.8 | 1001014 |
| 1737394200 | 136 | -1 | -0.73 | 140 | 140 | 135.6 | 1371323 |
| 1737135000 | 137 | -0.2 | -0.15 | 134.8 | 138.6 | 134.8 | 1625872 |
| 1737048600 | 137.19999 | -2.8 | -2.00 | 138.6 | 140.8 | 137.19999 | 746208 |
| 1736962200 | 140 | 3.2 | 2.34 | 140.6 | 141 | 138.19999 | 927559 |
| 1736875800 | 136.8 | -0.8 | -0.58 | 136.4 | 138.6 | 136.4 | 623955 |
| 1736789400 | 137.6 | -0.8 | -0.58 | 145 | 145 | 136.8 | 658856 |
| 1736530200 | 138.4 | 0 | 0.00 | 139 | 139 | 137 | 5425339 |
| 1736443800 | 138.4 | -2.6 | -1.84 | 140 | 140.8 | 138.19999 | 2754420 |
| 1736357400 | 141 | -1.6 | -1.12 | 148.8 | 148.8 | 139.4 | 840084 |
| 1736271000 | 142.6 | -1.8 | -1.25 | 143.4 | 144.4 | 141.4 | 356127 |
| 1736184600 | 144.4 | -3.6 | -2.43 | 145.8 | 148 | 144.4 | 343352 |
| 1735925400 | 148 | -0.4 | -0.27 | 152.4 | 152.4 | 147.4 | 307127 |
| 1735839000 | 148.4 | -2.2 | -1.46 | 156.8 | 156.8 | 148 | 317800 |
| 1735666200 | 150.6 | 3.6 | 2.45 | 150.8 | 151.4 | 142.4 | 438660 |
| 1735579800 | 147 | 1.2 | 0.82 | 147 | 147 | 145 | 462636 |
| 1735320600 | 145.8 | -3.2 | -2.15 | 140 | 148.19999 | 140 | 1679532 |
| 1735061400 | 149 | 5 | 3.47 | 148 | 149 | 142.6 | 256638 |
| 1734975000 | 144 | -3 | -2.04 | 141.4 | 146.4 | 141.4 | 726502 |
| 1734715800 | 147 | 2.6 | 1.80 | 145 | 148.8 | 143.4 | 5094240 |
| 1734629400 | 144.4 | -0.4 | -0.28 | 142.4 | 145.4 | 141.4 | 1195944 |
| 1734543000 | 144.8 | 0.6 | 0.42 | 144.4 | 146.6 | 144.4 | 2658630 |
| 1734456600 | 144.19999 | 0 | 0.00 | 137.19999 | 145.8 | 137.19999 | 2160127 |
| 1734370200 | 144.19999 | 2.6 | 1.84 | 141.6 | 144.8 | 140.4 | 1784323 |
| 1734111000 | 141.6 | 0.6 | 0.43 | 143 | 143.6 | 140 | 1275129 |
| 1734024600 | 141 | 6.8 | 5.07 | 134.4 | 141 | 133.19999 | 1939469 |
| 1733938200 | 134.19999 | -3.4 | -2.47 | 136.6 | 139.19999 | 132 | 4410931 |
| 1733851800 | 137.6 | -24.8 | -15.27 | 143 | 145.19999 | 128.19999 | 6400489 |
| 1733765400 | 162.4 | 0.2 | 0.12 | 159.4 | 166.4 | 159.4 | 496847 |
| 1733506200 | 162.19999 | -2 | -1.22 | 165 | 166.6 | 160.19999 | 886783 |
| 1733419800 | 164.19999 | 6.6 | 4.19 | 160 | 164.19999 | 156.19999 | 968011 |
| 1733333400 | 157.6 | -0.6 | -0.38 | 154.4 | 164.8 | 154.4 | 1296587 |
| 1733247000 | 158.19999 | 2.2 | 1.41 | 156 | 158.8 | 154.4 | 665318 |
| 1733160600 | 156 | -2.8 | -1.76 | 159 | 159 | 156 | 398341 |
| 1732901400 | 158.8 | -2.6 | -1.61 | 165 | 165 | 158.8 | 567453 |
| 1732815000 | 161.4 | 2.8 | 1.77 | 155.19999 | 161.8 | 155.19999 | 727005 |
| 1732728600 | 158.6 | 0.6 | 0.38 | 162 | 162 | 155.8 | 320008 |
| 1732642200 | 158 | 0.8 | 0.51 | 162 | 162 | 155.4 | 294280 |
| 1732555800 | 157.19999 | 0.8 | 0.51 | 153 | 158.19999 | 153 | 653740 |
| 1732296600 | 156.4 | -0.4 | -0.26 | 151 | 159 | 151 | 543656 |
| 1732210200 | 156.8 | 1.6 | 1.03 | 162 | 162 | 153.8 | 418477 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
