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 | 4.95356037152 | 161.5 | 170 | 159 | 47036 | 166.75072179 | DE |
| 4 | 6.5 | 3.98773006135 | 163 | 170 | 154.5 | 34825 | 161.7327344 | DE |
| 12 | -4.5 | -2.58620689655 | 174 | 174 | 153 | 25480 | 164.32110537 | DE |
| 26 | 4.5 | 2.72727272727 | 165 | 180 | 153 | 27775 | 166.92577757 | DE |
| 52 | -13 | -7.12328767123 | 182.5 | 193 | 146 | 22816 | 166.89315466 | DE |
| 156 | -135.5 | -44.4262295082 | 305 | 385 | 146 | 19979 | 223.36835139 | DE |
| 260 | -212.5 | -55.6282722513 | 382 | 406 | 146 | 21299 | 242.08136962 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725985800 | 169.5 | 0 | 0.00 | 169.5 | 170 | 169.5 | 29388 |
| 1725899400 | 169.5 | -0.5 | -0.29 | 167.5 | 169.5 | 167.5 | 30160 |
| 1725640200 | 170 | 4 | 2.41 | 166 | 170 | 163 | 73633 |
| 1725553800 | 166 | 7 | 4.40 | 159 | 168 | 159 | 80763 |
| 1725467400 | 159 | -3.5 | -2.15 | 162.5 | 162.5 | 159 | 13245 |
| 1725381000 | 162.5 | 1 | 0.62 | 161.5 | 162.5 | 160 | 37378 |
| 1725294600 | 161.5 | 0.5 | 0.31 | 161 | 161.5 | 161 | 24770 |
| 1725035400 | 161 | 0 | 0.00 | 161 | 161 | 161 | 5276 |
| 1724949000 | 161 | 0 | 0.00 | 161 | 161 | 161 | 574 |
| 1724862600 | 161 | 1 | 0.63 | 161 | 161 | 161 | 24474 |
| 1724776200 | 160 | 0 | 0.00 | 160 | 160 | 160 | 7623 |
| 1724430600 | 160 | 0 | 0.00 | 160 | 160 | 160 | 6235 |
| 1724344200 | 160 | 0 | 0.00 | 160 | 160 | 160 | 41319 |
| 1724257800 | 160 | 1 | 0.63 | 159 | 161 | 159 | 152507 |
| 1724171400 | 159 | 0 | 0.00 | 159 | 159 | 159 | 14500 |
| 1724085000 | 159 | 1 | 0.63 | 158 | 159 | 158 | 10235 |
| 1723825800 | 158 | 3 | 1.94 | 155 | 158.5 | 155 | 13262 |
| 1723739400 | 155 | -2 | -1.27 | 157.5 | 158.5 | 154.5 | 69764 |
| 1723653000 | 157 | -4.5 | -2.79 | 161.5 | 161.5 | 157 | 42768 |
| 1723566600 | 161.5 | -1.5 | -0.92 | 163 | 163 | 161.5 | 13191 |
| 1723480200 | 163 | 4 | 2.52 | 159 | 163 | 159 | 73367 |
| 1723221000 | 159 | 4 | 2.58 | 156.5 | 159 | 156.5 | 36300 |
| 1723134600 | 155 | -6 | -3.73 | 161 | 161 | 153 | 29478 |
| 1723048200 | 161 | -1 | -0.62 | 161 | 161 | 161 | 2213 |
| 1722961800 | 162 | -1 | -0.61 | 161.5 | 162 | 161 | 7569 |
| 1722875400 | 163 | 0 | 0.00 | 163 | 164 | 161.5 | 22006 |
| 1722616200 | 163 | 0 | 0.00 | 163 | 163 | 163 | 1500 |
| 1722529800 | 163 | 0 | 0.00 | 163 | 164 | 162.5 | 17812 |
| 1722443400 | 163 | -4 | -2.40 | 167 | 168 | 162.5 | 39172 |
| 1722357000 | 167 | 0 | 0.00 | 167 | 168 | 167 | 12690 |
| 1722270600 | 167 | 0 | 0.00 | 167 | 168 | 167 | 0 |
| 1722011400 | 167 | 0 | 0.00 | 166.5 | 167 | 166.5 | 81398 |
| 1721925000 | 167 | 0.5 | 0.30 | 166.5 | 167 | 166.5 | 1197 |
| 1721838600 | 166.5 | 0 | 0.00 | 166.5 | 168 | 166.5 | 110528 |
| 1721752200 | 166.5 | -3 | -1.77 | 169.5 | 169.5 | 166.5 | 33662 |
| 1721665800 | 169.5 | 0 | 0.00 | 169.5 | 169.5 | 169.5 | 1172 |
| 1721406600 | 169.5 | 1 | 0.59 | 168.5 | 169.5 | 168.5 | 46477 |
| 1721320200 | 168.5 | 0 | 0.00 | 168.5 | 168.5 | 168.5 | 7758 |
| 1721233800 | 168.5 | 1.5 | 0.90 | 167 | 168.5 | 167 | 31370 |
| 1721147400 | 167 | -2 | -1.18 | 169 | 170 | 167 | 13753 |
| 1721061000 | 169 | 0 | 0.00 | 169 | 170 | 169 | 8996 |
| 1720801800 | 169 | 0 | 0.00 | 169 | 169 | 169 | 29339 |
| 1720715400 | 169 | 0 | 0.00 | 169 | 169 | 169 | 25702 |
| 1720629000 | 169 | 0 | 0.00 | 169 | 170 | 169 | 41647 |
| 1720542600 | 169 | 0 | 0.00 | 169 | 169 | 169 | 1639 |
| 1720456200 | 169 | 0 | 0.00 | 169 | 169 | 169 | 6396 |
| 1720197000 | 169 | 0 | 0.00 | 169 | 169 | 169 | 17118 |
| 1720110600 | 169 | -1 | -0.59 | 170 | 170 | 169 | 7548 |
| 1720024200 | 170 | -2 | -1.16 | 172 | 172 | 169 | 18330 |
| 1719937800 | 172 | 0 | 0.00 | 172 | 172 | 172 | 741 |
| 1719851400 | 172 | 0 | 0.00 | 172 | 172 | 172 | 12193 |
| 1719592200 | 172 | 0 | 0.00 | 172 | 172 | 172 | 500 |
| 1719505800 | 172 | 0 | 0.00 | 172 | 172 | 172 | 2754 |
| 1719419400 | 172 | 0 | 0.00 | 172 | 172 | 172 | 7199 |
| 1719333000 | 172 | 0 | 0.00 | 172 | 172 | 172 | 3636 |
| 1719246600 | 172 | 1 | 0.58 | 171 | 172 | 171 | 12318 |
| 1718987400 | 171 | 0 | 0.00 | 171 | 171 | 171 | 4110 |
| 1718901000 | 171 | 0 | 0.00 | 171 | 171 | 171 | 17127 |
| 1718814600 | 171 | 0 | 0.00 | 171 | 171 | 169.5 | 20045 |
| 1718728200 | 171 | -3 | -1.72 | 174 | 174 | 171 | 9405 |
| 1718641800 | 174 | -1 | -0.57 | 175 | 175 | 174 | 13039 |
| 1718382600 | 175 | 0 | 0.00 | 175 | 175 | 175 | 1442 |
| 1718296200 | 175 | 0 | 0.00 | 175 | 175 | 175 | 3189 |
| 1718209800 | 175 | 0 | 0.00 | 175 | 175 | 175 | 12831 |
| 1718123400 | 175 | 0 | 0.00 | 175 | 175 | 175 | 59774 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
