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 | 7.5 | 4.70219435737 | 159.5 | 180 | 151 | 184025 | 171.06660283 | DE |
| 4 | 8 | 5.03144654088 | 159 | 180 | 151 | 166716 | 162.70629174 | DE |
| 12 | 17 | 11.3333333333 | 150 | 180 | 142 | 225480 | 157.53394303 | DE |
| 26 | 75 | 81.5217391304 | 92 | 180 | 86 | 200708 | 135.61719595 | DE |
| 52 | 92.2 | 123.262032086 | 74.8 | 180 | 59.8 | 150738 | 115.1363378 | DE |
| 156 | -2.2 | -1.30023640662 | 169.2 | 180 | 46 | 127475 | 100.27356777 | DE |
| 260 | 2 | 1.21212121212 | 165 | 186.5 | 46 | 125076 | 104.61891733 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 168.5 | -2.5 | -1.46 | 173 | 174 | 168.5 | 123148 |
| 1721665800 | 171 | -4.5 | -2.56 | 179 | 180 | 171 | 190075 |
| 1721406600 | 175.5 | 7.5 | 4.46 | 169 | 175.5 | 166 | 312444 |
| 1721320200 | 168 | 13.5 | 8.74 | 151 | 168 | 151 | 283091 |
| 1721233800 | 154.5 | -1.5 | -0.96 | 159.5 | 159.5 | 154.5 | 11368 |
| 1721147400 | 156 | -4 | -2.50 | 155.5 | 160 | 155 | 84166 |
| 1721061000 | 160 | 2 | 1.27 | 157.5 | 160 | 157.5 | 25411 |
| 1720801800 | 158 | 0.5 | 0.32 | 157.5 | 158 | 157.5 | 29199 |
| 1720715400 | 157.5 | 2.5 | 1.61 | 158 | 158 | 154 | 112984 |
| 1720629000 | 155 | 1 | 0.65 | 155.5 | 157.5 | 153 | 305433 |
| 1720542600 | 154 | 0 | 0.00 | 155 | 155 | 154 | 86770 |
| 1720456200 | 154 | 0.5 | 0.33 | 154 | 155.5 | 152.5 | 187635 |
| 1720197000 | 153.5 | -1.5 | -0.97 | 153 | 156.5 | 152.5 | 321336 |
| 1720110600 | 155 | -6 | -3.73 | 161.5 | 161.5 | 153.5 | 182444 |
| 1720024200 | 161 | -5 | -3.01 | 168.5 | 168.5 | 160.5 | 95590 |
| 1719937800 | 166 | -2 | -1.19 | 171.5 | 171.5 | 163 | 53681 |
| 1719851400 | 168 | 2 | 1.20 | 168.5 | 171.5 | 165 | 112066 |
| 1719592200 | 166 | 0.5 | 0.30 | 172 | 172 | 164.5 | 237760 |
| 1719505800 | 165.5 | 1.5 | 0.91 | 165 | 169.5 | 165 | 422233 |
| 1719419400 | 164 | 5 | 3.14 | 159 | 164 | 156 | 157490 |
| 1719333000 | 159 | -0.5 | -0.31 | 153.5 | 160 | 153.5 | 62908 |
| 1719246600 | 159.5 | 0.5 | 0.31 | 160 | 160 | 155.5 | 94233 |
| 1718987400 | 159 | 4 | 2.58 | 155 | 159 | 153 | 5915329 |
| 1718901000 | 155 | -1.5 | -0.96 | 153.5 | 155 | 148.5 | 108361 |
| 1718814600 | 156.5 | 0 | 0.00 | 156.5 | 156.5 | 156.5 | 17852 |
| 1718728200 | 156.5 | 2 | 1.29 | 159.5 | 159.5 | 153.5 | 83206 |
| 1718641800 | 154.5 | -3.5 | -2.22 | 157 | 157 | 154.5 | 157171 |
| 1718382600 | 158 | 0.5 | 0.32 | 158 | 158 | 158 | 42628 |
| 1718296200 | 157.5 | 4 | 2.61 | 157 | 157.5 | 155.5 | 30440 |
| 1718209800 | 153.5 | -3.5 | -2.23 | 157 | 157 | 153.5 | 13839 |
| 1718123400 | 157 | 0 | 0.00 | 156.5 | 159.5 | 155 | 226293 |
| 1718037000 | 157 | 0.5 | 0.32 | 156 | 157 | 156 | 40584 |
| 1717777800 | 156.5 | -1.5 | -0.95 | 158 | 159 | 156.5 | 53032 |
| 1717691400 | 158 | 3.5 | 2.27 | 153.5 | 158 | 153.5 | 192072 |
| 1717605000 | 154.5 | 4.5 | 3.00 | 151 | 154.5 | 151 | 40667 |
| 1717518600 | 150 | 0 | 0.00 | 149.5 | 152 | 148 | 298221 |
| 1717432200 | 150 | 1 | 0.67 | 149.5 | 150 | 149 | 53891 |
| 1717173000 | 149 | 0.5 | 0.34 | 149.5 | 150 | 149 | 147931 |
| 1717086600 | 148.5 | 3.5 | 2.41 | 144.5 | 148.5 | 144.5 | 67373 |
| 1717000200 | 145 | 0 | 0.00 | 148 | 148 | 144 | 149025 |
| 1716913800 | 145 | -1.5 | -1.02 | 150 | 150 | 144.5 | 50052 |
| 1716568200 | 146.5 | -2.5 | -1.68 | 149.5 | 149.5 | 144 | 72407 |
| 1716481800 | 149 | 3.5 | 2.41 | 149 | 149 | 145 | 10980 |
| 1716395400 | 145.5 | -4.5 | -3.00 | 146 | 147 | 144.5 | 200398 |
| 1716309000 | 150 | 5.5 | 3.81 | 142.5 | 153 | 142 | 327240 |
| 1716222600 | 144.5 | -3.5 | -2.36 | 145.5 | 146 | 143.5 | 106923 |
| 1715963400 | 148 | 3 | 2.07 | 148 | 148 | 148 | 49275 |
| 1715877000 | 145 | -0.5 | -0.34 | 152 | 152 | 145 | 58207 |
| 1715790600 | 145.5 | -4 | -2.68 | 146.5 | 146.5 | 145.5 | 31304 |
| 1715704200 | 149.5 | 4.5 | 3.10 | 148.5 | 149.5 | 144.5 | 123689 |
| 1715617800 | 145 | 0 | 0.00 | 150 | 150 | 145 | 19273 |
| 1715358600 | 145 | -4 | -2.68 | 151.5 | 152 | 145 | 73805 |
| 1715272200 | 149 | 0.5 | 0.34 | 149.5 | 151.5 | 147 | 70068 |
| 1715185800 | 148.5 | -2 | -1.33 | 151.5 | 151.5 | 145 | 313060 |
| 1715099400 | 150.5 | 3 | 2.03 | 150 | 151 | 145 | 180661 |
| 1714753800 | 147.5 | 0.5 | 0.34 | 148.5 | 150.5 | 147 | 111823 |
| 1714667400 | 147 | -2.5 | -1.67 | 148 | 149.5 | 145 | 53923 |
| 1714581000 | 149.5 | -4 | -2.61 | 150 | 153.5 | 147 | 95372 |
| 1714494600 | 153.5 | 0 | 0.00 | 155 | 157.5 | 151.5 | 537182 |
| 1714408200 | 153.5 | 14.5 | 10.43 | 140 | 154 | 140 | 595353 |
| 1714149000 | 139 | 1 | 0.72 | 138 | 140 | 137 | 109424 |
| 1714062600 | 138 | 9 | 6.98 | 130 | 140 | 130 | 205364 |
| 1713976200 | 129 | 1.75 | 1.38 | 129 | 129 | 128 | 70820 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
