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 | 8.16326530612 | 294 | 318 | 286.3 | 293 | 301.24071851 | DE |
| 4 | 49.7 | 18.5240402534 | 268.3 | 318 | 249.8 | 198 | 285.85381981 | DE |
| 12 | 61.4 | 23.9282930631 | 256.6 | 318 | 231.1 | 136 | 270.65945749 | DE |
| 26 | 93.8 | 41.8376449599 | 224.2 | 318 | 204.6 | 180 | 247.92438586 | DE |
| 52 | 140.85 | 79.5088907705 | 177.15 | 318 | 176.55 | 219 | 235.21757172 | DE |
| 156 | 169.4 | 113.99730821 | 148.6 | 318 | 144.55 | 202 | 227.72355197 | DE |
| 260 | 169.4 | 113.99730821 | 148.6 | 318 | 144.55 | 202 | 227.72355197 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 308.7 | -2.2 | -0.71 | 314.89999 | 317.6 | 308.7 | 104 |
| 1732224420 | 310.89999 | 9.9 | 3.29 | 297.2 | 314.8 | 297.2 | 539 |
| 1732138020 | 301 | 7.2 | 2.45 | 296.89999 | 302.7 | 296 | 62 |
| 1732051620 | 293.8 | 2.4 | 0.82 | 287.3 | 294.2 | 287 | 634 |
| 1731965220 | 291.39999 | 4.5 | 1.57 | 294 | 294 | 286.3 | 127 |
| 1731705960 | 286.89999 | -0.5 | -0.17 | 284.6 | 287.39999 | 280.5 | 57 |
| 1731619560 | 287.39999 | 8.9 | 3.20 | 277.5 | 292.2 | 273.8 | 345 |
| 1731533160 | 278.5 | 2 | 0.72 | 294.8 | 313 | 270.1 | 1328 |
| 1731446820 | 276.5 | 0.2 | 0.07 | 275.1 | 278.3 | 273.3 | 47 |
| 1731360420 | 276.3 | 2.3 | 0.84 | 277.6 | 284.1 | 276.2 | 214 |
| 1731101220 | 274 | -0.4 | -0.15 | 273.8 | 274 | 273.8 | 38 |
| 1731014760 | 274.39999 | 1.6 | 0.59 | 272.3 | 278.39999 | 272.3 | 36 |
| 1730928360 | 272.8 | 20.8 | 8.25 | 266.2 | 272.8 | 263.7 | 59 |
| 1730841960 | 252 | 2.2 | 0.88 | 250.7 | 254.1 | 250.7 | 32 |
| 1730755560 | 249.8 | -5.7 | -2.23 | 251.7 | 255.2 | 249.8 | 15 |
| 1730496360 | 255.5 | 1.6 | 0.63 | 256.6 | 256.8 | 255.5 | 24 |
| 1730409960 | 253.9 | -9 | -3.42 | 256.3 | 256.3 | 253.9 | 59 |
| 1730323560 | 262.89999 | -0.6 | -0.23 | 262.39999 | 262.89999 | 256.5 | 73 |
| 1730237160 | 263.5 | -4.1 | -1.53 | 265.2 | 266.39999 | 262.1 | 119 |
| 1730150760 | 267.6 | -2.1 | -0.78 | 268.3 | 272 | 267.6 | 38 |
| 1729888020 | 269.7 | -1.3 | -0.48 | 269.8 | 269.8 | 269.7 | 25 |
| 1729801560 | 271 | -1 | -0.37 | 266.7 | 274 | 266.7 | 36 |
| 1729715160 | 272 | -5.4 | -1.95 | 279 | 279 | 267.1 | 59 |
| 1729628760 | 277.39999 | -0.8 | -0.29 | 277.8 | 281.1 | 277.39999 | 55 |
| 1729542360 | 278.2 | -1.8 | -0.64 | 277.89999 | 278.39999 | 275.1 | 128 |
| 1729283160 | 280 | 6.1 | 2.23 | 271.8 | 282 | 269.3 | 131 |
| 1729196760 | 273.89999 | 5.3 | 1.97 | 273.89999 | 275 | 270.1 | 50 |
| 1729110360 | 268.6 | -1.3 | -0.48 | 271 | 272.2 | 267.39999 | 113 |
| 1729023960 | 269.89999 | 0 | 0.00 | 272.1 | 272.1 | 268.89999 | 85 |
| 1728937620 | 269.89999 | -2 | -0.74 | 269 | 272.6 | 269 | 44 |
| 1728678360 | 271.89999 | 3 | 1.12 | 269.89999 | 273.39999 | 269 | 98 |
| 1728591960 | 268.89999 | 5.9 | 2.24 | 261.2 | 268.89999 | 261.2 | 21 |
| 1728505560 | 263 | 5.6 | 2.18 | 259 | 263 | 257.8 | 40 |
| 1728419160 | 257.39999 | 5.6 | 2.22 | 249.2 | 259.1 | 249.2 | 40 |
| 1728332760 | 251.8 | -4.9 | -1.91 | 256.8 | 257 | 251.8 | 109 |
| 1728073560 | 256.7 | 7 | 2.80 | 255.6 | 256.7 | 252 | 237 |
| 1727987220 | 249.7 | -2.3 | -0.91 | 248.8 | 250.1 | 246.7 | 172 |
| 1727900820 | 252 | -2.5 | -0.98 | 250.4 | 252 | 250.4 | 14 |
| 1727814420 | 254.5 | -6 | -2.30 | 260.3 | 264.3 | 250 | 182 |
| 1727728020 | 260.5 | 4 | 1.56 | 251.4 | 260.5 | 250.4 | 211 |
| 1727468760 | 256.5 | 1.7 | 0.67 | 259.1 | 259.1 | 253.7 | 85 |
| 1727382360 | 254.8 | -0.1 | -0.04 | 259.6 | 259.7 | 254.8 | 26 |
| 1727295960 | 254.9 | 0.7 | 0.28 | 253 | 255.4 | 253 | 25 |
| 1727209560 | 254.2 | -1.1 | -0.43 | 254.4 | 254.4 | 250.7 | 90 |
| 1727123160 | 255.3 | 6.3 | 2.53 | 254 | 256.1 | 254 | 113 |
| 1726864020 | 249 | 3.7 | 1.51 | 243.9 | 249 | 242.1 | 80 |
| 1726777560 | 245.3 | 0.7 | 0.29 | 242.9 | 245.3 | 242.9 | 66 |
| 1726691220 | 244.6 | -1.9 | -0.77 | 242.6 | 244.6 | 242.6 | 141 |
| 1726604760 | 246.5 | 1.9 | 0.78 | 244.1 | 248.6 | 244.1 | 56 |
| 1726518420 | 244.6 | -3.6 | -1.45 | 245.7 | 245.9 | 243.4 | 29 |
| 1726259160 | 248.2 | 0.5 | 0.20 | 247.7 | 248.2 | 244.2 | 31 |
| 1726172760 | 247.7 | 5.8 | 2.40 | 246 | 247.7 | 242 | 53 |
| 1726086360 | 241.9 | 10.8 | 4.67 | 236.6 | 241.9 | 236.6 | 30 |
| 1725999960 | 231.1 | -3.8 | -1.62 | 233.2 | 235 | 231.1 | 24 |
| 1725913620 | 234.9 | -2.9 | -1.22 | 238.6 | 243.8 | 234.9 | 35 |
| 1725654360 | 237.8 | -3.9 | -1.61 | 240 | 240 | 236.8 | 32 |
| 1725567960 | 241.7 | -4.9 | -1.99 | 247.8 | 247.8 | 241.7 | 143 |
| 1725481560 | 246.6 | -11.1 | -4.31 | 249.4 | 251 | 246.4 | 489 |
| 1725395160 | 257.7 | 0.8 | 0.31 | 253.4 | 263 | 252.1 | 522 |
| 1725308760 | 256.89999 | -2.7 | -1.04 | 256.6 | 256.89999 | 254.6 | 312 |
| 1725049560 | 259.6 | -3.7 | -1.41 | 257.8 | 262.1 | 256.3 | 192 |
| 1724963160 | 263.3 | 11.6 | 4.61 | 256.89999 | 263.7 | 256.89999 | 247 |
| 1724876760 | 251.7 | 0.3 | 0.12 | 254.7 | 255.3 | 250.1 | 88 |
| 1724790420 | 251.4 | -0.2 | -0.08 | 249.7 | 254.4 | 249.7 | 174 |
| 1724704020 | 251.6 | 2.1 | 0.84 | 249.8 | 251.6 | 249.8 | 18 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
