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 | 16 | 3.1007751938 | 516 | 534 | 515 | 253548 | 526.64309767 | DE |
| 4 | 9 | 1.72084130019 | 523 | 534 | 506 | 348884 | 517.63435066 | DE |
| 12 | 42.5 | 8.68232890705 | 489.5 | 535 | 489.5 | 310149 | 514.10331584 | DE |
| 26 | 40.5 | 8.24008138352 | 491.5 | 535 | 456 | 268694 | 498.94937983 | DE |
| 52 | 33.5 | 6.72016048144 | 498.5 | 535 | 456 | 221142 | 493.94924932 | DE |
| 156 | -88 | -14.1935483871 | 620 | 624 | 446 | 225146 | 521.6718901 | DE |
| 260 | 85 | 19.0156599553 | 447 | 686 | 345 | 229967 | 517.27975179 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 532 | -1 | -0.19 | 531 | 534 | 531 | 273385 |
| 1718814600 | 533 | 7 | 1.33 | 530 | 534 | 529 | 504566 |
| 1718728200 | 526 | 3 | 0.57 | 526 | 527 | 524 | 214332 |
| 1718641800 | 523 | 1 | 0.19 | 520 | 525 | 519 | 202367 |
| 1718382600 | 522 | 5 | 0.97 | 515 | 522 | 515 | 201737 |
| 1718296200 | 517 | 1 | 0.19 | 516 | 520 | 516 | 144737 |
| 1718209800 | 516 | 3 | 0.58 | 513 | 523 | 513 | 80562 |
| 1718123400 | 513 | -5 | -0.97 | 520 | 520 | 513 | 247707 |
| 1718037000 | 518 | -2 | -0.38 | 519 | 519 | 517 | 134590 |
| 1717777800 | 520 | 2 | 0.39 | 516 | 521 | 515 | 148170 |
| 1717691400 | 518 | 1 | 0.19 | 516 | 519 | 516 | 96223 |
| 1717605000 | 517 | 10 | 1.97 | 508 | 517 | 508 | 859082 |
| 1717518600 | 507 | -6 | -1.17 | 511 | 512 | 506 | 577220 |
| 1717432200 | 513 | 3 | 0.59 | 517 | 519 | 512 | 655580 |
| 1717173000 | 510 | 0 | 0.00 | 510 | 512 | 508 | 377158 |
| 1717086600 | 510 | -3 | -0.58 | 516 | 516 | 508 | 225392 |
| 1717000200 | 513 | -7 | -1.35 | 523 | 523 | 513 | 115957 |
| 1716913800 | 520 | 1 | 0.19 | 519 | 523 | 519 | 1506497 |
| 1716568200 | 519 | -2 | -0.38 | 528 | 528 | 516 | 207431 |
| 1716481800 | 521 | -1 | -0.19 | 523 | 524 | 520 | 129491 |
| 1716395400 | 522 | -2 | -0.38 | 520 | 523 | 520 | 54462 |
| 1716309000 | 524 | -6 | -1.13 | 522 | 531 | 522 | 165064 |
| 1716222600 | 530 | -1 | -0.19 | 528 | 530 | 527 | 248031 |
| 1715963400 | 531 | 0 | 0.00 | 525 | 535 | 525 | 60633 |
| 1715877000 | 531 | 3 | 0.57 | 527 | 531 | 526 | 474676 |
| 1715790600 | 528 | 1 | 0.19 | 526 | 529 | 526 | 115732 |
| 1715704200 | 527 | 3 | 0.57 | 525 | 527 | 523 | 492553 |
| 1715617800 | 524 | 1 | 0.19 | 522 | 526 | 522 | 250292 |
| 1715358600 | 523 | 2 | 0.38 | 526 | 526 | 523 | 68321 |
| 1715272200 | 521 | 0 | 0.00 | 521 | 522 | 520 | 121081 |
| 1715185800 | 521 | -2 | -0.38 | 516 | 527 | 516 | 2369940 |
| 1715099400 | 523 | 6 | 1.16 | 521 | 525 | 521 | 353607 |
| 1714753800 | 517 | -1 | -0.19 | 519 | 519 | 515 | 318889 |
| 1714667400 | 518 | 11 | 2.17 | 509 | 519 | 507 | 158625 |
| 1714581000 | 507 | 1 | 0.20 | 506 | 509 | 506 | 133083 |
| 1714494600 | 506 | -2 | -0.39 | 508 | 509 | 506 | 94471 |
| 1714408200 | 508 | 0 | 0.00 | 510 | 510 | 507 | 186216 |
| 1714149000 | 508 | 8 | 1.60 | 501 | 508 | 501 | 345186 |
| 1714062600 | 500 | -7 | -1.38 | 506 | 506 | 499.5 | 572589 |
| 1713976200 | 507 | 7.5 | 1.50 | 506 | 508 | 506 | 168641 |
| 1713889800 | 499.5 | 1.5 | 0.30 | 498 | 499.5 | 497 | 272058 |
| 1713803400 | 498 | 6.5 | 1.32 | 493 | 498 | 493 | 112394 |
| 1713544200 | 491.5 | -4 | -0.81 | 494 | 494 | 491 | 133898 |
| 1713457800 | 495.5 | 1.5 | 0.30 | 499 | 500 | 495.5 | 127782 |
| 1713371400 | 494 | -1 | -0.20 | 492 | 496.5 | 492 | 183207 |
| 1713285000 | 495 | -7 | -1.39 | 495 | 498 | 492 | 219144 |
| 1713198600 | 502 | -1 | -0.20 | 505 | 505 | 502 | 154634 |
| 1712939400 | 503 | -3 | -0.59 | 510 | 510 | 503 | 212368 |
| 1712853000 | 506 | 1 | 0.20 | 504 | 507 | 504 | 171932 |
| 1712766600 | 505 | 3 | 0.60 | 508 | 508 | 503 | 115491 |
| 1712680200 | 502 | 1 | 0.20 | 503 | 503 | 501 | 316806 |
| 1712593800 | 501 | 0 | 0.00 | 505 | 505 | 501 | 212217 |
| 1712334600 | 501 | 0 | 0.00 | 499 | 502 | 497 | 345454 |
| 1712248200 | 501 | 1 | 0.20 | 499 | 505 | 499 | 263796 |
| 1712161800 | 500 | -3 | -0.60 | 500 | 504 | 500 | 663412 |
| 1712075400 | 503 | 7 | 1.41 | 501 | 503 | 497 | 183186 |
| 1711647000 | 496 | 4 | 0.81 | 489.5 | 496 | 489.5 | 299655 |
| 1711560600 | 492 | -2.5 | -0.51 | 489.5 | 494 | 489.5 | 252656 |
| 1711474200 | 494.5 | 3.5 | 0.71 | 493 | 494.5 | 492.5 | 235534 |
| 1711387800 | 491 | -3 | -0.61 | 490.5 | 491.5 | 489.5 | 615537 |
| 1711128600 | 494 | 2 | 0.41 | 498 | 498 | 493 | 221865 |
| 1711042200 | 492 | 7 | 1.44 | 497.5 | 497.5 | 490.5 | 100015 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
