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 | -26.4 | -3.56371490281 | 740.8 | 740.8 | 702.3 | 470 | 712.74128401 | DE |
| 4 | -37.6 | -5 | 752 | 767.1 | 702.3 | 530 | 735.99820738 | DE |
| 12 | -120.6 | -14.4431137725 | 835 | 843 | 702.3 | 507 | 772.13309004 | DE |
| 26 | -43.1 | -5.6897689769 | 757.5 | 886 | 644.3 | 701 | 774.97627326 | DE |
| 52 | -136.2 | -16.0122266635 | 850.6 | 893 | 644.3 | 641 | 767.73109408 | DE |
| 156 | 38.5 | 5.69610889185 | 675.9 | 944 | 536.5 | 634 | 715.49383094 | DE |
| 260 | 344.85 | 93.3161953728 | 369.55 | 944 | 280.5 | 670 | 593.75117231 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718812500 | 706.6 | -2.6 | -0.37 | 709.7 | 709.7 | 704.5 | 493 |
| 1718726100 | 709.2 | -6.4 | -0.89 | 723.5 | 723.5 | 709.2 | 227 |
| 1718639700 | 715.6 | 3.6 | 0.51 | 715.2 | 716.8 | 702.3 | 573 |
| 1718380500 | 712 | -18.5 | -2.53 | 728.9 | 728.9 | 708.1 | 898 |
| 1718294100 | 730.5 | -5.7 | -0.77 | 740.8 | 740.8 | 730.1 | 161 |
| 1718207700 | 736.2 | 0.5 | 0.07 | 737.6 | 740 | 732.5 | 270 |
| 1718121300 | 735.7 | -10.5 | -1.41 | 750 | 750 | 730.9 | 663 |
| 1718034900 | 746.2 | -17.4 | -2.28 | 746.1 | 753.1 | 741.5 | 376 |
| 1717775700 | 763.6 | -0.3 | -0.04 | 766.3 | 766.3 | 753.2 | 576 |
| 1717689300 | 763.9 | 11.4 | 1.51 | 758.9 | 767.1 | 758.9 | 161 |
| 1717602900 | 752.5 | 14.6 | 1.98 | 740.9 | 753.3 | 738 | 384 |
| 1717516500 | 737.9 | -0.9 | -0.12 | 739.6 | 744.3 | 734.9 | 635 |
| 1717430100 | 738.8 | 4.1 | 0.56 | 737.2 | 744 | 734.6 | 1367 |
| 1717170900 | 734.7 | 0.8 | 0.11 | 734.1 | 738.8 | 732.2 | 128 |
| 1717084500 | 733.9 | 4 | 0.55 | 725.6 | 733.9 | 725.5 | 928 |
| 1716998100 | 729.9 | -16.9 | -2.26 | 741.6 | 741.6 | 729 | 939 |
| 1716911700 | 746.8 | -6.7 | -0.89 | 756.1 | 757.5 | 744 | 429 |
| 1716825300 | 753.5 | 3.5 | 0.47 | 750.9 | 755 | 749.7 | 453 |
| 1716566100 | 750 | -2 | -0.27 | 749.6 | 758.7 | 747.5 | 245 |
| 1716479700 | 752 | 1 | 0.13 | 752 | 756.3 | 750.7 | 693 |
| 1716393300 | 751 | -17.7 | -2.30 | 766 | 766 | 749.9 | 799 |
| 1716306900 | 768.7 | -9 | -1.16 | 777.2 | 778.7 | 768.7 | 244 |
| 1716220500 | 777.7 | -6.6 | -0.84 | 785.2 | 785.3 | 777.7 | 117 |
| 1715961300 | 784.3 | -3.6 | -0.46 | 782.6 | 789.4 | 779.7 | 178 |
| 1715874900 | 787.9 | -3.2 | -0.40 | 786.9 | 788 | 782.9 | 334 |
| 1715788500 | 791.1 | 2.7 | 0.34 | 789.2 | 791.1 | 773.5 | 1250 |
| 1715702100 | 788.4 | 6.4 | 0.82 | 783.9 | 791.1 | 781 | 316 |
| 1715615700 | 782 | -5.6 | -0.71 | 787.6 | 791.1 | 782 | 145 |
| 1715356500 | 787.6 | -2.4 | -0.30 | 795.5 | 796.3 | 787.6 | 137 |
| 1715270100 | 790 | 0 | 0.00 | 787.9 | 790 | 777.9 | 346 |
| 1715183700 | 790 | -0.1 | -0.01 | 788.4 | 795 | 788.1 | 251 |
| 1715097300 | 790.1 | 7.1 | 0.91 | 790.8 | 790.8 | 777.5 | 185 |
| 1715010900 | 783 | -1.7 | -0.22 | 785.2 | 786.5 | 777.6 | 171 |
| 1714751700 | 784.7 | 15.6 | 2.03 | 774.8 | 791 | 774.8 | 362 |
| 1714665300 | 769.1 | -4.9 | -0.63 | 778.1 | 778.3 | 764.9 | 260 |
| 1714492500 | 774 | -5.1 | -0.65 | 776.5 | 781.2 | 773.5 | 649 |
| 1714406100 | 779.1 | -17.2 | -2.16 | 793.1 | 793.1 | 776 | 819 |
| 1714146900 | 796.3 | 14.8 | 1.89 | 794.2 | 796.3 | 785.3 | 229 |
| 1714060500 | 781.5 | -20.4 | -2.54 | 804.6 | 805 | 771.6 | 620 |
| 1713974100 | 801.9 | 3.7 | 0.46 | 794.8 | 811.3 | 794.8 | 1175 |
| 1713887700 | 798.2 | -1 | -0.13 | 798.3 | 798.5 | 793.7 | 163 |
| 1713801300 | 799.2 | 4.4 | 0.55 | 805.1 | 805.1 | 793.7 | 331 |
| 1713542100 | 794.8 | -5.7 | -0.71 | 787.3 | 799.5 | 786 | 925 |
| 1713455700 | 800.5 | -7.1 | -0.88 | 803 | 805.7 | 795.5 | 530 |
| 1713369300 | 807.6 | 25.6 | 3.27 | 777 | 823.1 | 777 | 1098 |
| 1713282900 | 782 | -10.9 | -1.37 | 784.8 | 792.7 | 780.7 | 680 |
| 1713196500 | 792.9 | 16.4 | 2.11 | 789.2 | 803.6 | 783.4 | 525 |
| 1712937300 | 776.5 | -11.5 | -1.46 | 795.6 | 799.6 | 775.8 | 551 |
| 1712850900 | 788 | -1.7 | -0.22 | 791.1 | 795.5 | 785 | 679 |
| 1712764500 | 789.7 | -4.3 | -0.54 | 791.6 | 804.3 | 782.9 | 403 |
| 1712678100 | 794 | -12.7 | -1.57 | 803.6 | 803.9 | 792.5 | 391 |
| 1712591700 | 806.7 | 5.4 | 0.67 | 805.1 | 808 | 793.6 | 651 |
| 1712332500 | 801.3 | -19.7 | -2.40 | 801.5 | 807.9 | 798 | 757 |
| 1712246100 | 821 | 3 | 0.37 | 818.1 | 821.9 | 811 | 603 |
| 1712159700 | 818 | -4.1 | -0.50 | 822.5 | 824.3 | 817.3 | 371 |
| 1712073300 | 822.1 | -12.3 | -1.47 | 832.1 | 842.7 | 818.5 | 371 |
| 1711644900 | 834.4 | 4.5 | 0.54 | 835 | 843 | 832.9 | 694 |
| 1711558500 | 829.9 | 6.8 | 0.83 | 820 | 829.9 | 816.5 | 603 |
| 1711472100 | 823.1 | -2.3 | -0.28 | 820.2 | 825.5 | 817.3 | 363 |
| 1711385700 | 825.4 | -2.6 | -0.31 | 827 | 827 | 812.9 | 1233 |
| 1711126500 | 828 | -18.4 | -2.17 | 838.4 | 839.2 | 824.9 | 690 |
| 1711040100 | 846.4 | 0.4 | 0.05 | 856.3 | 856.3 | 841.7 | 455 |
| 1710953700 | 846 | -12.4 | -1.44 | 844.3 | 850 | 830.7 | 678 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
