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 | 24.3 | 6.36625622216 | 381.7 | 405.3 | 377.3 | 252592 | 386.39595141 | DE |
| 4 | 15.9 | 4.07587798001 | 390.1 | 405.3 | 372.9 | 319398 | 385.39256535 | DE |
| 12 | 23 | 6.00522193211 | 383 | 405.3 | 372.2 | 287347 | 386.00112368 | DE |
| 26 | 52.4 | 14.8190045249 | 353.6 | 410.1 | 352.3 | 292799 | 386.31567649 | DE |
| 52 | 121.4 | 42.6563598032 | 284.6 | 410.1 | 268.2 | 316399 | 343.55455872 | DE |
| 156 | 215 | 112.565445026 | 191 | 410.1 | 161.4 | 324814 | 256.97640908 | DE |
| 260 | 260.4 | 178.846153846 | 145.6 | 410.1 | 114 | 379406 | 207.92960546 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723650900 | 405.2 | 15.2 | 3.90 | 392.5 | 405.3 | 392.4 | 467375 |
| 1723564500 | 390 | 5.5 | 1.43 | 389 | 392 | 385.1 | 221973 |
| 1723478100 | 384.5 | -0.6 | -0.16 | 384.4 | 389 | 383.2 | 203685 |
| 1723218900 | 385.1 | 1.8 | 0.47 | 385.3 | 388.5 | 382.5 | 184837 |
| 1723132500 | 383.3 | -5.5 | -1.41 | 384.7 | 385 | 377.3 | 316880 |
| 1723046100 | 388.8 | 7.5 | 1.97 | 381.7 | 391 | 380 | 335584 |
| 1722959700 | 381.3 | -6.1 | -1.57 | 386.3 | 387 | 376.1 | 457139 |
| 1722873300 | 387.4 | -4.1 | -1.05 | 387.7 | 388.5 | 374.5 | 647769 |
| 1722614100 | 391.5 | 1.1 | 0.28 | 390 | 395 | 383.4 | 569068 |
| 1722527700 | 390.4 | 10.9 | 2.87 | 377.1 | 403 | 373.7 | 763285 |
| 1722441300 | 379.5 | -3 | -0.78 | 381.1 | 382.2 | 376.7 | 307044 |
| 1722354900 | 382.5 | 5.7 | 1.51 | 379.7 | 384.3 | 379.1 | 205714 |
| 1722268500 | 376.8 | -3.6 | -0.95 | 382.3 | 383 | 376.3 | 189154 |
| 1722009300 | 380.4 | 4.5 | 1.20 | 373.4 | 381.4 | 373.4 | 228327 |
| 1721922900 | 375.9 | -6.3 | -1.65 | 378.9 | 380.7 | 372.9 | 347627 |
| 1721836500 | 382.2 | -7.9 | -2.03 | 384.2 | 384.9 | 378.1 | 339787 |
| 1721750100 | 390.1 | 2.1 | 0.54 | 390.1 | 392.1 | 386.3 | 212326 |
| 1721663700 | 388 | 4.8 | 1.25 | 383.8 | 388.9 | 383.2 | 181813 |
| 1721404500 | 383.2 | -3.9 | -1.01 | 387.4 | 391.3 | 383.2 | 225461 |
| 1721318100 | 387.1 | 0.7 | 0.18 | 387.3 | 391.6 | 384 | 181131 |
| 1721231700 | 386.4 | -5.9 | -1.50 | 390.1 | 391.1 | 383.2 | 269364 |
| 1721145300 | 392.3 | -2.6 | -0.66 | 392.2 | 393 | 385.1 | 240181 |
| 1721058900 | 394.9 | -4.3 | -1.08 | 398 | 400 | 394.1 | 212465 |
| 1720799700 | 399.2 | 4.9 | 1.24 | 395.4 | 399.6 | 393.6 | 251942 |
| 1720713300 | 394.3 | -4.8 | -1.20 | 400.6 | 401.7 | 394.2 | 248992 |
| 1720626900 | 399.1 | 4.5 | 1.14 | 396.9 | 399.3 | 394.7 | 232391 |
| 1720540500 | 394.6 | -1.7 | -0.43 | 394.1 | 397.8 | 392.2 | 226576 |
| 1720454100 | 396.3 | 8.7 | 2.24 | 387.6 | 397.8 | 386.5 | 304883 |
| 1720194900 | 387.6 | -5.7 | -1.45 | 393.3 | 396 | 387 | 192213 |
| 1720108500 | 393.3 | 5.6 | 1.44 | 391 | 394.5 | 390.3 | 139984 |
| 1720022100 | 387.7 | 6.6 | 1.73 | 385.8 | 394 | 382.3 | 328447 |
| 1719935700 | 381.1 | -0.6 | -0.16 | 380 | 382.5 | 375.8 | 231071 |
| 1719849300 | 381.7 | 1.4 | 0.37 | 384.6 | 384.6 | 378.3 | 221839 |
| 1719590100 | 380.3 | -2.8 | -0.73 | 384.7 | 385.4 | 380.1 | 224411 |
| 1719503700 | 383.1 | -7.4 | -1.90 | 387.5 | 390.3 | 382.3 | 228990 |
| 1719417300 | 390.5 | -5.8 | -1.46 | 396 | 398 | 388.5 | 275656 |
| 1719330900 | 396.3 | 2.8 | 0.71 | 392.4 | 397.9 | 390.6 | 239618 |
| 1719244500 | 393.5 | 6.4 | 1.65 | 387.3 | 394.2 | 386.6 | 238531 |
| 1718985300 | 387.1 | -3.1 | -0.79 | 388.2 | 390.5 | 384 | 756514 |
| 1718898900 | 390.2 | 5.4 | 1.40 | 385.7 | 391.8 | 384.8 | 309673 |
| 1718812500 | 384.8 | 1.7 | 0.44 | 385.8 | 387.4 | 382.4 | 186826 |
| 1718726100 | 383.1 | -2.3 | -0.60 | 388 | 388.9 | 382.6 | 211228 |
| 1718639700 | 385.4 | 4.6 | 1.21 | 383.6 | 387.1 | 382.2 | 203472 |
| 1718380500 | 380.8 | -5.9 | -1.53 | 387 | 387.6 | 377.5 | 361633 |
| 1718294100 | 386.7 | -6.9 | -1.75 | 393.6 | 393.9 | 385 | 312286 |
| 1718207700 | 393.6 | 10.8 | 2.82 | 383.7 | 393.8 | 382.2 | 419317 |
| 1718121300 | 382.8 | -1.7 | -0.44 | 385 | 386.4 | 381.3 | 228246 |
| 1718034900 | 384.5 | 1 | 0.26 | 382.2 | 384.5 | 381.4 | 173859 |
| 1717775700 | 383.5 | -4.1 | -1.06 | 387.2 | 387.3 | 379.6 | 271577 |
| 1717689300 | 387.6 | 2.8 | 0.73 | 388.8 | 389.7 | 385.9 | 257812 |
| 1717602900 | 384.8 | 6.3 | 1.66 | 378 | 388.1 | 377.8 | 323682 |
| 1717516500 | 378.5 | 2.8 | 0.75 | 374.9 | 379.2 | 373.8 | 185695 |
| 1717430100 | 375.7 | -0.8 | -0.21 | 379 | 380.1 | 373.1 | 181025 |
| 1717170900 | 376.5 | -0.6 | -0.16 | 378.1 | 378.8 | 374.5 | 681584 |
| 1717084500 | 377.1 | 1.6 | 0.43 | 375.6 | 378.8 | 372.2 | 219298 |
| 1716998100 | 375.5 | -3.7 | -0.98 | 379.5 | 380.5 | 374.1 | 319678 |
| 1716911700 | 379.2 | -7.7 | -1.99 | 387.8 | 388.7 | 377.4 | 275871 |
| 1716825300 | 386.9 | 1.8 | 0.47 | 384.9 | 387.6 | 383.1 | 140746 |
| 1716566100 | 385.1 | 0.4 | 0.10 | 383 | 386.2 | 381.3 | 233206 |
| 1716479700 | 384.7 | -1 | -0.26 | 385.7 | 389.3 | 380.7 | 270369 |
| 1716393300 | 385.7 | 2 | 0.52 | 383 | 386.4 | 380.5 | 291056 |
| 1716306900 | 383.7 | -1 | -0.26 | 384.1 | 384.5 | 380.5 | 232613 |
| 1716220500 | 384.7 | -3.7 | -0.95 | 388.7 | 389.4 | 384.5 | 197502 |
| 1715961300 | 388.4 | 1.6 | 0.41 | 387.1 | 388.9 | 385.6 | 236802 |
| 1715874900 | 386.8 | 5.9 | 1.55 | 383.8 | 389.4 | 382.3 | 293571 |
| 1715788500 | 380.9 | 0.7 | 0.18 | 380.6 | 381.8 | 377.6 | 200874 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
