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 | -19 | -3.93945676965 | 482.3 | 482.3 | 461.3 | 281 | 467.41867427 | DE |
| 4 | -26.6 | -5.42967952643 | 489.9 | 493.9 | 461.3 | 204 | 479.32452784 | DE |
| 12 | 12.2 | 2.70450011084 | 451.1 | 502.4 | 451 | 188 | 472.68966953 | DE |
| 26 | 28.8 | 6.62830840046 | 434.5 | 502.4 | 390.1 | 243 | 438.5653111 | DE |
| 52 | 23.1 | 5.24761472058 | 440.2 | 502.4 | 390.1 | 253 | 433.15545359 | DE |
| 156 | 154.9 | 50.2269779507 | 308.4 | 563.9 | 307 | 191 | 424.89735187 | DE |
| 260 | 156.5 | 51.0104302477 | 306.8 | 563.9 | 235 | 127 | 412.88679339 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 468 | 1.1 | 0.24 | 469.4 | 471.8 | 467 | 129 |
| 1730409960 | 466.9 | -0.2 | -0.04 | 464.7 | 470.2 | 462 | 274 |
| 1730323560 | 467.1 | 3.5 | 0.75 | 465.3 | 467.1 | 461.3 | 439 |
| 1730237160 | 463.6 | -12.3 | -2.58 | 473.7 | 475.1 | 463.6 | 370 |
| 1730150760 | 475.9 | -5 | -1.04 | 482.3 | 482.3 | 473.2 | 191 |
| 1729888020 | 480.9 | -3.6 | -0.74 | 484.5 | 487.6 | 480.8 | 257 |
| 1729801560 | 484.5 | 4 | 0.83 | 477.5 | 491.9 | 475.2 | 235 |
| 1729715160 | 480.5 | -0.5 | -0.10 | 479.1 | 485.2 | 479 | 170 |
| 1729628760 | 481 | -9 | -1.84 | 486.9 | 489.9 | 481 | 92 |
| 1729542360 | 490 | 2.5 | 0.51 | 488.9 | 491.2 | 486.4 | 214 |
| 1729283160 | 487.5 | 0.8 | 0.16 | 488.6 | 488.6 | 485.3 | 83 |
| 1729196760 | 486.7 | -2.3 | -0.47 | 490 | 492.8 | 482.7 | 81 |
| 1729110360 | 489 | 4.1 | 0.85 | 482.2 | 489.3 | 481.8 | 272 |
| 1729023960 | 484.9 | -4.7 | -0.96 | 492.8 | 493.9 | 484.9 | 512 |
| 1728937620 | 489.6 | 4.9 | 1.01 | 481.9 | 490 | 481.8 | 152 |
| 1728678360 | 484.7 | 1.1 | 0.23 | 484.3 | 484.7 | 482.1 | 32 |
| 1728591960 | 483.6 | -3.7 | -0.76 | 485.2 | 488.6 | 481.6 | 125 |
| 1728505560 | 487.3 | 0.7 | 0.14 | 483.6 | 487.5 | 483.5 | 95 |
| 1728419160 | 486.6 | -0.3 | -0.06 | 484.5 | 489.7 | 484 | 86 |
| 1728332760 | 486.9 | -3.2 | -0.65 | 489.9 | 490.3 | 486.8 | 268 |
| 1728073560 | 490.1 | 5.1 | 1.05 | 489.3 | 490.4 | 486.2 | 138 |
| 1727987220 | 485 | -7 | -1.42 | 487.4 | 491.5 | 485 | 109 |
| 1727900820 | 492 | 1 | 0.20 | 492.9 | 497.9 | 488.8 | 255 |
| 1727814420 | 491 | 15.9 | 3.35 | 476.1 | 502.4 | 473.4 | 478 |
| 1727728020 | 475.1 | 2.1 | 0.44 | 473.1 | 475.1 | 470 | 91 |
| 1727468760 | 473 | 3 | 0.64 | 470.9 | 473 | 467.4 | 427 |
| 1727382360 | 470 | -3 | -0.63 | 474.1 | 475.8 | 470 | 147 |
| 1727295960 | 473 | 0.1 | 0.02 | 475.7 | 475.7 | 470.1 | 241 |
| 1727209560 | 472.9 | -7.1 | -1.48 | 481.7 | 482.9 | 472.9 | 187 |
| 1727123160 | 480 | 10 | 2.13 | 470.1 | 480 | 470.1 | 104 |
| 1726864020 | 470 | 2.8 | 0.60 | 467.9 | 470.2 | 465.9 | 114 |
| 1726777560 | 467.2 | -2.1 | -0.45 | 467.8 | 471.7 | 465.1 | 102 |
| 1726691220 | 469.3 | 2.9 | 0.62 | 466.4 | 470.6 | 466.1 | 64 |
| 1726604760 | 466.4 | -1.4 | -0.30 | 470 | 470.5 | 464.4 | 234 |
| 1726518420 | 467.8 | -0.8 | -0.17 | 466.6 | 472 | 464.8 | 243 |
| 1726259160 | 468.6 | 0.5 | 0.11 | 469.7 | 469.7 | 465.3 | 26 |
| 1726172760 | 468.1 | 1.5 | 0.32 | 467 | 469.7 | 465.2 | 108 |
| 1726086360 | 466.6 | -8.6 | -1.81 | 468.1 | 472 | 466.4 | 203 |
| 1725999960 | 475.2 | -0.3 | -0.06 | 476 | 476.1 | 472.7 | 86 |
| 1725913620 | 475.5 | 10.9 | 2.35 | 463.9 | 475.5 | 463.9 | 86 |
| 1725654360 | 464.6 | -2 | -0.43 | 468.5 | 471.3 | 464.6 | 92 |
| 1725567960 | 466.6 | -4.4 | -0.93 | 470.7 | 473.9 | 466.6 | 108 |
| 1725481560 | 471 | -3.7 | -0.78 | 473.6 | 474.5 | 470.2 | 237 |
| 1725395160 | 474.7 | 0.6 | 0.13 | 468.8 | 476.7 | 468.8 | 182 |
| 1725308760 | 474.1 | 2.8 | 0.59 | 475.2 | 475.2 | 471.4 | 211 |
| 1725049560 | 471.3 | 0.8 | 0.17 | 467.6 | 472.9 | 466.7 | 310 |
| 1724963160 | 470.5 | 10.3 | 2.24 | 462.9 | 470.5 | 462.6 | 205 |
| 1724876760 | 460.2 | 2.6 | 0.57 | 457.9 | 465.5 | 457.9 | 278 |
| 1724790420 | 457.6 | -1.1 | -0.24 | 456.9 | 458.8 | 456.9 | 108 |
| 1724704020 | 458.7 | 6.7 | 1.48 | 457.1 | 458.8 | 453.8 | 129 |
| 1724444820 | 452 | -5.7 | -1.25 | 458.5 | 461.9 | 452 | 113 |
| 1724358420 | 457.7 | 4.9 | 1.08 | 453.8 | 459.7 | 453.6 | 156 |
| 1724271960 | 452.8 | -2.2 | -0.48 | 455.7 | 458.3 | 452.8 | 365 |
| 1724185560 | 455 | -2.1 | -0.46 | 454.4 | 455.5 | 451.9 | 250 |
| 1724099220 | 457.1 | -1.8 | -0.39 | 459.2 | 461.7 | 455.4 | 245 |
| 1723840020 | 458.9 | 0.4 | 0.09 | 460.5 | 460.5 | 455.8 | 112 |
| 1723753620 | 458.5 | -1 | -0.22 | 457.6 | 461.6 | 457.5 | 333 |
| 1723667160 | 459.5 | 4.4 | 0.97 | 455.6 | 459.7 | 454.6 | 114 |
| 1723580760 | 455.1 | -3.2 | -0.70 | 459.9 | 460.6 | 454.8 | 47 |
| 1723494360 | 458.3 | 7 | 1.55 | 451.1 | 458.3 | 451 | 172 |
| 1723235220 | 451.3 | -1.2 | -0.27 | 451.6 | 454.4 | 448.4 | 87 |
| 1723148820 | 452.5 | 1.8 | 0.40 | 453 | 458 | 446.1 | 389 |
| 1723062360 | 450.7 | 1.6 | 0.36 | 446.7 | 451.8 | 440.6 | 184 |
| 1722975960 | 449.1 | 1.1 | 0.25 | 450.7 | 453.9 | 448.2 | 266 |
| 1722889620 | 448 | -2.7 | -0.60 | 450.9 | 454 | 440.3 | 922 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
