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 | 1.9 | 0.30409731114 | 624.8 | 672.4 | 613.2 | 918157 | 642.84365119 | DE |
| 4 | -36.5 | -5.50361881785 | 663.2 | 679.3 | 605.7 | 703042 | 639.12024163 | DE |
| 12 | -165.2 | -20.861219851 | 791.9 | 823.9 | 605.7 | 748815 | 692.38071865 | DE |
| 26 | -223 | -26.2445569024 | 849.7 | 1021.8 | 605.7 | 642312 | 780.719117 | DE |
| 52 | 2.6 | 0.416599903862 | 624.1 | 1021.8 | 605.7 | 587904 | 786.54803712 | DE |
| 156 | -143.8 | -18.6632057106 | 770.5 | 1021.8 | 375.75 | 686510 | 630.61827994 | DE |
| 260 | 378.7 | 152.701612903 | 248 | 1021.8 | 177.52 | 794831 | 512.52914937 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 629.6 | -5.4 | -0.85 | 630 | 632.6 | 613.2 | 696035 |
| 1731691800 | 635 | -36.6 | -5.45 | 657.4 | 661.79999 | 635 | 1145914 |
| 1731605400 | 671.6 | 44.3 | 7.06 | 653 | 672.4 | 638.7 | 1320906 |
| 1731519000 | 627.29999 | 0 | 0.00 | 627.29999 | 627.29999 | 627.29999 | 0 |
| 1731432600 | 627.29999 | 0 | 0.00 | 627.29999 | 627.29999 | 627.29999 | 0 |
| 1731346200 | 627.29999 | 5.8 | 0.93 | 634 | 635 | 622.29999 | 542999 |
| 1731087000 | 621.5 | -3.2 | -0.51 | 630 | 637.2 | 613.9 | 636754 |
| 1731000600 | 624.7 | 13.9 | 2.28 | 611.2 | 628.9 | 605.7 | 720778 |
| 1730914200 | 610.79999 | -13.2 | -2.12 | 624 | 635.2 | 610 | 791766 |
| 1730827800 | 624 | 5.8 | 0.94 | 616.2 | 625.79999 | 612.9 | 439737 |
| 1730741400 | 618.2 | -8.9 | -1.42 | 626.9 | 628.6 | 616.5 | 435317 |
| 1730482200 | 627.1 | 5.9 | 0.95 | 620 | 628.5 | 616.6 | 619349 |
| 1730395800 | 621.2 | -12.8 | -2.02 | 630 | 633.4 | 614.6 | 868544 |
| 1730309400 | 634 | -21.2 | -3.24 | 653.79999 | 659.5 | 634 | 888147 |
| 1730223000 | 655.2 | -0.3 | -0.05 | 655.5 | 659.9 | 652.5 | 445808 |
| 1730136600 | 655.5 | -8.6 | -1.29 | 667.7 | 667.79999 | 650.9 | 564123 |
| 1729873800 | 664.1 | 2.8 | 0.42 | 659.6 | 668.1 | 653.5 | 553318 |
| 1729787400 | 661.29999 | 2.5 | 0.38 | 665.4 | 669.7 | 659.2 | 543282 |
| 1729701000 | 658.79999 | -8 | -1.20 | 666.79999 | 672.5 | 655.29999 | 614372 |
| 1729614600 | 666.79999 | 9.2 | 1.40 | 663.2 | 679.3 | 660.6 | 805759 |
| 1729528200 | 657.6 | -6.9 | -1.04 | 673.2 | 675.9 | 655.79999 | 714227 |
| 1729269000 | 664.5 | 30.3 | 4.78 | 643.29999 | 668.79999 | 639.9 | 1326510 |
| 1729182600 | 634.2 | -33.9 | -5.07 | 636.79999 | 642.9 | 624.79999 | 1590232 |
| 1729096200 | 668.1 | 0 | 0.00 | 668.1 | 668.1 | 668.1 | 0 |
| 1729009800 | 668.1 | -123.9 | -15.64 | 795.7 | 804.6 | 665 | 2204929 |
| 1728923400 | 792 | 21.3 | 2.76 | 772 | 796.6 | 769.5 | 538932 |
| 1728664200 | 770.7 | 3.2 | 0.42 | 768 | 772.2 | 755.7 | 409738 |
| 1728577800 | 767.5 | 0 | 0.00 | 767.5 | 767.5 | 767.5 | 0 |
| 1728491400 | 767.5 | 15.4 | 2.05 | 751 | 767.5 | 744.8 | 436981 |
| 1728405000 | 752.1 | 4.5 | 0.60 | 740.1 | 756.8 | 736.8 | 439895 |
| 1728318600 | 747.6 | -9.9 | -1.31 | 757 | 759 | 733.3 | 545578 |
| 1728059400 | 757.5 | 2.4 | 0.32 | 752.2 | 770.6 | 747.4 | 495298 |
| 1727973000 | 755.1 | -2.3 | -0.30 | 754 | 759.4 | 745.3 | 417685 |
| 1727886600 | 757.4 | 15.6 | 2.10 | 744.4 | 758 | 739.3 | 465920 |
| 1727800200 | 741.8 | -3.8 | -0.51 | 754 | 762.8 | 732.9 | 626233 |
| 1727713800 | 745.6 | -11.7 | -1.54 | 753.2 | 759.7 | 745.5 | 776566 |
| 1727454600 | 757.3 | -2.5 | -0.33 | 770 | 770.1 | 753.2 | 776015 |
| 1727368200 | 759.8 | 24.8 | 3.37 | 772 | 773.4 | 752.2 | 896153 |
| 1727281800 | 735 | 7.4 | 1.02 | 726 | 740.2 | 725.4 | 441515 |
| 1727195400 | 727.6 | 9.3 | 1.29 | 734.9 | 736.9 | 718.5 | 474072 |
| 1727109000 | 718.3 | 1.6 | 0.22 | 720 | 730.5 | 711 | 493855 |
| 1726849800 | 716.7 | -31.2 | -4.17 | 734 | 739.7 | 708.6 | 2547445 |
| 1726763400 | 747.9 | 32.9 | 4.60 | 721 | 750 | 719.3 | 709115 |
| 1726677000 | 715 | -11 | -1.52 | 724.3 | 724.3 | 710.1 | 635339 |
| 1726590600 | 726 | 6.1 | 0.85 | 718.5 | 729.9 | 715.4 | 494319 |
| 1726504200 | 719.9 | -14.1 | -1.92 | 733.7 | 737.2 | 714.6 | 440629 |
| 1726245000 | 734 | 11.6 | 1.61 | 725 | 735.5 | 722.4 | 496764 |
| 1726158600 | 722.4 | 24.3 | 3.48 | 726.2 | 730.9 | 719.8 | 819829 |
| 1726072200 | 698.1 | 25.6 | 3.81 | 682 | 705 | 679.1 | 818521 |
| 1725985800 | 672.5 | -4 | -0.59 | 683.4 | 683.6 | 671 | 653475 |
| 1725899400 | 676.5 | -4.5 | -0.66 | 696.7 | 701.7 | 668.7 | 767948 |
| 1725640200 | 681 | -39 | -5.42 | 715.4 | 723.1 | 678.7 | 1113759 |
| 1725553800 | 720 | -16.4 | -2.23 | 730.8 | 735.2 | 713.8 | 698249 |
| 1725467400 | 736.4 | -46.4 | -5.93 | 732.2 | 748.2 | 723.4 | 1185615 |
| 1725381000 | 782.8 | -35.9 | -4.39 | 814.1 | 818.9 | 779.1 | 514171 |
| 1725294600 | 818.7 | 6.7 | 0.83 | 810.3 | 819.7 | 802.5 | 182640 |
| 1725035400 | 812 | -11 | -1.34 | 807.6 | 818.9 | 805.9 | 641364 |
| 1724949000 | 823 | 23.6 | 2.95 | 797 | 823.9 | 794 | 559815 |
| 1724862600 | 799.4 | 5.2 | 0.65 | 800 | 807.6 | 795.3 | 389155 |
| 1724776200 | 794.2 | -2.8 | -0.35 | 791.9 | 799.5 | 784.3 | 436447 |
| 1724689800 | 797 | -21.8 | -2.66 | 811.5 | 814.6 | 791.2 | 377665 |
| 1724430600 | 818.8 | -14.2 | -1.70 | 820.9 | 828.1 | 810.8 | 540922 |
| 1724344200 | 833 | -10.3 | -1.22 | 845.4 | 848 | 832.4 | 317571 |
| 1724257800 | 843.3 | 10.7 | 1.29 | 835.2 | 846.7 | 832.5 | 332581 |
| 1724171400 | 832.6 | 3.2 | 0.39 | 845.1 | 854.7 | 828.2 | 390916 |
| 1724085000 | 829.4 | -3.1 | -0.37 | 826.4 | 836.9 | 823.6 | 353441 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
