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 | -0.1 | -0.0345303867403 | 289.6 | 294.8 | 283.7 | 4597951 | 288.96186668 | DE |
| 4 | -25.9 | -8.21179454661 | 315.4 | 316.3 | 283.7 | 4959215 | 300.38383783 | DE |
| 12 | 6.1 | 2.15243472124 | 283.4 | 332.3 | 273.1 | 6068111 | 305.47364915 | DE |
| 26 | 19.9 | 7.38130563798 | 269.6 | 332.3 | 244 | 6218210 | 282.04644925 | DE |
| 52 | 53.5 | 22.6694915254 | 236 | 332.3 | 209.8 | 6373960 | 257.52386563 | DE |
| 156 | -50.5 | -14.8529411765 | 340 | 359.8 | 198.3 | 7500142 | 256.41514634 | DE |
| 260 | 80.9 | 38.782358581 | 208.6 | 389.6 | 101 | 7802466 | 257.04926177 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731605400 | 289.7 | 2.3 | 0.80 | 287.1 | 289.7 | 283.7 | 9147126 |
| 1731519000 | 287.39999 | -0.4 | -0.14 | 287.6 | 289.8 | 285.5 | 2645079 |
| 1731432600 | 287.8 | -1.3 | -0.45 | 286.1 | 291.1 | 285.7 | 4955588 |
| 1731346200 | 289.1 | -0.7 | -0.24 | 292.39999 | 294.8 | 289.1 | 2992001 |
| 1731087000 | 289.8 | -0.1 | -0.03 | 289.6 | 292.7 | 288.2 | 3249960 |
| 1731000600 | 289.89999 | -2.7 | -0.92 | 293.7 | 294.89999 | 288.6 | 4502287 |
| 1730914200 | 292.6 | -5.1 | -1.71 | 300.3 | 302.39999 | 292.6 | 6622402 |
| 1730827800 | 297.7 | -1.7 | -0.57 | 299.89999 | 300.89999 | 296.3 | 3075676 |
| 1730741400 | 299.39999 | 2.8 | 0.94 | 295.89999 | 300.7 | 295.6 | 2892156 |
| 1730482200 | 296.6 | 4.1 | 1.40 | 294.7 | 298 | 292.8 | 3803099 |
| 1730395800 | 292.5 | -15.5 | -5.03 | 304.39999 | 305.6 | 289.8 | 7896282 |
| 1730309400 | 308 | 2.4 | 0.79 | 304.39999 | 311.89999 | 304.39999 | 9141042 |
| 1730223000 | 305.6 | -4.4 | -1.42 | 311.3 | 311.3 | 304.8 | 4097916 |
| 1730136600 | 310 | -0.3 | -0.10 | 310.5 | 313.2 | 309 | 4247475 |
| 1729873800 | 310.3 | 0.7 | 0.23 | 310.39999 | 310.6 | 308.6 | 3769779 |
| 1729787400 | 309.6 | -0.4 | -0.13 | 308.5 | 309.6 | 306.6 | 7788254 |
| 1729701000 | 310 | -2.2 | -0.70 | 311.7 | 312.89999 | 308.1 | 4805634 |
| 1729614600 | 312.2 | 0.8 | 0.26 | 310.2 | 312.6 | 309.39999 | 5541006 |
| 1729528200 | 311.39999 | -2 | -0.64 | 313.7 | 314.6 | 311.39999 | 3941548 |
| 1729269000 | 313.39999 | -3.3 | -1.04 | 315.39999 | 316.3 | 313.39999 | 4069992 |
| 1729182600 | 316.7 | 0.6 | 0.19 | 317 | 319.5 | 314 | 7913779 |
| 1729096200 | 316.1 | 3.9 | 1.25 | 313.8 | 318.39999 | 313.2 | 8320152 |
| 1729009800 | 312.2 | -0.1 | -0.03 | 314 | 315 | 309.3 | 21456834 |
| 1728923400 | 312.3 | 0.1 | 0.03 | 312.6 | 312.8 | 307.3 | 2718979 |
| 1728664200 | 312.2 | 0.1 | 0.03 | 313.2 | 314.1 | 311.39999 | 5077369 |
| 1728577800 | 312.1 | -4 | -1.27 | 312.1 | 313.39999 | 309 | 5231045 |
| 1728491400 | 316.1 | 6.1 | 1.97 | 311.89999 | 316.1 | 311.8 | 7184989 |
| 1728405000 | 310 | -3 | -0.96 | 310.5 | 312.8 | 309.1 | 7316321 |
| 1728318600 | 313 | 1.6 | 0.51 | 313.7 | 313.7 | 308.3 | 7761546 |
| 1728059400 | 311.39999 | 0.7 | 0.23 | 311 | 315.3 | 310.5 | 6116801 |
| 1727973000 | 310.7 | -1.4 | -0.45 | 311.89999 | 315.5 | 310.39999 | 7404782 |
| 1727886600 | 312.1 | -5.5 | -1.73 | 317.2 | 317.8 | 308.8 | 7024678 |
| 1727800200 | 317.6 | -4.4 | -1.37 | 323 | 323 | 316.39999 | 6720767 |
| 1727713800 | 322 | -3 | -0.92 | 323 | 324.8 | 320.3 | 5134855 |
| 1727454600 | 325 | 0.1 | 0.03 | 324.39999 | 327.89999 | 318.8 | 5478811 |
| 1727368200 | 324.89999 | 3.3 | 1.03 | 327.3 | 328.39999 | 322.39999 | 7662568 |
| 1727281800 | 321.6 | -4.1 | -1.26 | 324 | 329.1 | 321.6 | 8209755 |
| 1727195400 | 325.7 | -2.3 | -0.70 | 330.3 | 330.3 | 323.89999 | 6204924 |
| 1727109000 | 328 | 5.2 | 1.61 | 327.3 | 330.39999 | 323.5 | 7568838 |
| 1726849800 | 322.8 | -9 | -2.71 | 329.6 | 331 | 320.5 | 14199444 |
| 1726763400 | 331.8 | 5.2 | 1.59 | 330.8 | 332.3 | 327.39999 | 4921583 |
| 1726677000 | 326.6 | 3.7 | 1.15 | 323 | 328 | 319.89999 | 8278435 |
| 1726590600 | 322.89999 | 32.6 | 11.23 | 300.7 | 322.89999 | 300.7 | 10485351 |
| 1726504200 | 290.3 | 6.2 | 2.18 | 284.2 | 292.2 | 284 | 4674216 |
| 1726245000 | 284.1 | 4.3 | 1.54 | 281.5 | 284.1 | 280.2 | 4485476 |
| 1726158600 | 279.8 | 3.8 | 1.38 | 279 | 281.89999 | 277.7 | 5644788 |
| 1726072200 | 276 | 1.7 | 0.62 | 275.39999 | 277.2 | 273.39999 | 5131540 |
| 1725985800 | 274.3 | 0 | 0.00 | 273.89999 | 276.3 | 273.1 | 4727847 |
| 1725899400 | 274.3 | -0.7 | -0.25 | 277 | 277.8 | 273.5 | 2251603 |
| 1725640200 | 275 | -1.7 | -0.61 | 277.3 | 277.5 | 273.7 | 7261318 |
| 1725553800 | 276.7 | 0.7 | 0.25 | 276.3 | 280.1 | 275 | 3880798 |
| 1725467400 | 276 | -4.6 | -1.64 | 276.6 | 279.7 | 274.3 | 4463896 |
| 1725381000 | 280.6 | -0.9 | -0.32 | 281.3 | 282.7 | 279.6 | 5727986 |
| 1725294600 | 281.5 | -2.7 | -0.95 | 280.6 | 282.2 | 276.6 | 3603358 |
| 1725035400 | 284.2 | 1.2 | 0.42 | 284.3 | 285.5 | 283 | 6879923 |
| 1724949000 | 283 | -0.3 | -0.11 | 284.3 | 286 | 282.7 | 4853429 |
| 1724862600 | 283.3 | -3.5 | -1.22 | 279.8 | 283.3 | 279.1 | 4214561 |
| 1724776200 | 286.8 | -0.7 | -0.24 | 287.1 | 288 | 283.6 | 6882522 |
| 1724430600 | 287.5 | 5.5 | 1.95 | 283.39999 | 288.3 | 282.89999 | 4163950 |
| 1724344200 | 282 | -0.7 | -0.25 | 280.2 | 284.89999 | 280.2 | 4219437 |
| 1724257800 | 282.7 | 3.6 | 1.29 | 279.1 | 282.7 | 277.3 | 5324839 |
| 1724171400 | 279.1 | -2.1 | -0.75 | 280.7 | 282.2 | 278.2 | 2217597 |
| 1724085000 | 281.2 | 2.6 | 0.93 | 278.1 | 281.7 | 277.5 | 2230147 |
| 1723825800 | 278.6 | 2.7 | 0.98 | 277.6 | 279 | 275.3 | 2686724 |
| 1723739400 | 275.89999 | 1 | 0.36 | 276.8 | 278.7 | 273.89999 | 2725984 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
