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 | 11.5 | 1.70244263509 | 675.5 | 691.7 | 667.9 | 61338 | 679.10753339 | DE |
| 4 | -3 | -0.434782608696 | 690 | 699.6 | 666.8 | 88673 | 685.94443213 | DE |
| 12 | -23.9 | -3.36193557462 | 710.9 | 715 | 662.5 | 109515 | 684.40579751 | DE |
| 26 | -22 | -3.10296191819 | 709 | 725 | 659.3 | 98393 | 692.9531015 | DE |
| 52 | 96.9 | 16.4209456024 | 590.1 | 725 | 585 | 293846 | 658.1903637 | DE |
| 156 | -166 | -19.4607268464 | 853 | 867 | 552.7 | 151452 | 655.51342804 | DE |
| 260 | -84 | -10.8949416342 | 771 | 950 | 540 | 125945 | 696.66810234 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731346200 | 689.9 | 2.1 | 0.31 | 691.7 | 691.7 | 679.3 | 25293 |
| 1731087000 | 687.8 | -2.4 | -0.35 | 676.3 | 689.1 | 676.3 | 68969 |
| 1731000600 | 690.2 | 15.9 | 2.36 | 673 | 690.2 | 673 | 29867 |
| 1730914200 | 674.3 | 6.4 | 0.96 | 690 | 690.4 | 674 | 131602 |
| 1730827800 | 667.9 | -9.9 | -1.46 | 675.5 | 679.1 | 667.9 | 50957 |
| 1730741400 | 677.8 | 3.4 | 0.50 | 666.79999 | 684.1 | 666.79999 | 37319 |
| 1730482200 | 674.4 | 3.1 | 0.46 | 668 | 684.9 | 668 | 32243 |
| 1730395800 | 671.3 | -3.8 | -0.56 | 681.7 | 681.7 | 670.29999 | 72987 |
| 1730309400 | 675.1 | -8.9 | -1.30 | 674.9 | 682.6 | 674.9 | 32201 |
| 1730223000 | 684 | -4 | -0.58 | 682.5 | 685.5 | 682.5 | 71184 |
| 1730136600 | 688 | -4 | -0.58 | 680 | 691.2 | 680 | 62994 |
| 1729873800 | 692 | 0.5 | 0.07 | 680 | 693 | 680 | 85952 |
| 1729787400 | 691.5 | 0.5 | 0.07 | 692 | 693 | 686 | 89380 |
| 1729701000 | 691 | 0 | 0.00 | 689 | 692 | 689 | 452029 |
| 1729614600 | 691 | 1.2 | 0.17 | 688 | 691.8 | 688 | 225682 |
| 1729528200 | 689.8 | -2.2 | -0.32 | 680.1 | 697.9 | 680.1 | 59686 |
| 1729269000 | 692 | 7 | 1.02 | 685 | 692 | 684 | 35526 |
| 1729182600 | 685 | 3.9 | 0.57 | 688 | 688 | 683.2 | 55203 |
| 1729096200 | 681.1 | -1.9 | -0.28 | 699.6 | 699.6 | 679.9 | 95724 |
| 1729009800 | 683 | -7.1 | -1.03 | 690 | 693.3 | 682.6 | 58655 |
| 1728923400 | 690.1 | 1.6 | 0.23 | 701.4 | 703.4 | 690 | 79504 |
| 1728664200 | 688.5 | 3.7 | 0.54 | 687 | 691.1 | 687 | 52282 |
| 1728577800 | 684.8 | 2.8 | 0.41 | 684 | 691.4 | 682.4 | 27682 |
| 1728491400 | 682 | -0.8 | -0.12 | 686 | 689.5 | 681.5 | 118323 |
| 1728405000 | 682.8 | -14 | -2.01 | 694 | 695.3 | 682.6 | 95596 |
| 1728318600 | 696.8 | 3.8 | 0.55 | 691 | 696.9 | 691 | 206730 |
| 1728059400 | 693 | 1 | 0.14 | 693 | 696 | 691 | 45054 |
| 1727973000 | 692 | -1.1 | -0.16 | 695 | 695 | 688 | 102459 |
| 1727886600 | 693.1 | 7.2 | 1.05 | 686 | 694.7 | 686 | 41385 |
| 1727800200 | 685.9 | -6.3 | -0.91 | 688.2 | 691.3 | 685.7 | 103065 |
| 1727713800 | 692.2 | -4.6 | -0.66 | 701.5 | 701.8 | 691.6 | 96089 |
| 1727454600 | 696.8 | 6.8 | 0.99 | 680 | 697.5 | 680 | 79703 |
| 1727368200 | 690 | 4.2 | 0.61 | 687 | 693 | 686.9 | 60919 |
| 1727281800 | 685.8 | -0.2 | -0.03 | 686 | 687.4 | 682.7 | 271390 |
| 1727195400 | 686 | 5 | 0.73 | 664.4 | 688 | 664.4 | 102815 |
| 1727109000 | 681 | 0.3 | 0.04 | 663.7 | 682.2 | 663.7 | 168361 |
| 1726849800 | 680.7 | 0.6 | 0.09 | 681 | 681.6 | 676.8 | 693552 |
| 1726763400 | 680.1 | 4.1 | 0.61 | 677.1 | 682.2 | 674.3 | 405738 |
| 1726677000 | 676 | 2.8 | 0.42 | 674.1 | 677 | 674.1 | 84662 |
| 1726590600 | 673.2 | 1.2 | 0.18 | 676 | 676 | 670 | 71654 |
| 1726504200 | 672 | -1 | -0.15 | 671.3 | 674.5 | 669.5 | 177896 |
| 1726245000 | 673 | 8.1 | 1.22 | 674 | 676.3 | 665 | 75649 |
| 1726158600 | 664.9 | 0.9 | 0.14 | 662.5 | 673.3 | 662.5 | 78360 |
| 1726072200 | 664 | -3.1 | -0.46 | 667 | 667.29999 | 664 | 62950 |
| 1725985800 | 667.1 | -4.3 | -0.64 | 672.7 | 672.7 | 667.1 | 69261 |
| 1725899400 | 671.4 | 3.3 | 0.49 | 671.4 | 673.2 | 670 | 67161 |
| 1725640200 | 668.1 | -5.7 | -0.85 | 673.5 | 674.1 | 668.1 | 117715 |
| 1725553800 | 673.8 | -4.5 | -0.66 | 675.2 | 676.9 | 673.7 | 173610 |
| 1725467400 | 678.3 | -0.2 | -0.03 | 678 | 681.7 | 676.1 | 88897 |
| 1725381000 | 678.5 | -5.3 | -0.78 | 687.6 | 690 | 678.5 | 121750 |
| 1725294600 | 683.8 | -2.7 | -0.39 | 695 | 695.1 | 683.8 | 43114 |
| 1725035400 | 686.5 | -3.5 | -0.51 | 696.1 | 696.1 | 686.4 | 54441 |
| 1724949000 | 690 | 3.4 | 0.50 | 691 | 691.3 | 688.5 | 65594 |
| 1724862600 | 686.6 | -7.4 | -1.07 | 694.4 | 697.5 | 686.6 | 145473 |
| 1724776200 | 694 | -8.2 | -1.17 | 698.9 | 710.2 | 691.2 | 173159 |
| 1724430600 | 702.2 | -1.2 | -0.17 | 709.8 | 709.8 | 702.2 | 72175 |
| 1724344200 | 703.4 | -5.2 | -0.73 | 705 | 709.9 | 703.4 | 65011 |
| 1724257800 | 708.6 | 0.8 | 0.11 | 710 | 710.1 | 707.7 | 135410 |
| 1724171400 | 707.8 | -4.7 | -0.66 | 710.9 | 715 | 707 | 41966 |
| 1724085000 | 712.5 | 1.8 | 0.25 | 711.2 | 712.5 | 708.2 | 27689 |
| 1723825800 | 710.7 | 1 | 0.14 | 707.5 | 710.8 | 707.5 | 27888 |
| 1723739400 | 709.7 | 8.2 | 1.17 | 684.4 | 709.7 | 684.4 | 39910 |
| 1723653000 | 701.5 | 1.1 | 0.16 | 702 | 702 | 700.5 | 81240 |
| 1723566600 | 700.4 | 0.9 | 0.13 | 691.5 | 702 | 691.5 | 107010 |
| 1723480200 | 699.5 | 6 | 0.87 | 699.9 | 700.8 | 694.6 | 79427 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
