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 | -28.4 | -4.03122782115 | 704.5 | 705.5 | 670.1 | 7042 | 692.12921211 | DE |
| 4 | -51 | -7.01416586439 | 727.1 | 749.9 | 670.1 | 6110 | 706.80061045 | DE |
| 12 | -105.2 | -13.4647382568 | 781.3 | 796.2 | 670.1 | 5037 | 730.4173281 | DE |
| 26 | 10.4 | 1.56226528466 | 665.7 | 886.1 | 663.5 | 6093 | 774.85218992 | DE |
| 52 | -186 | -21.575223292 | 862.1 | 886.1 | 644.1 | 6067 | 743.96104868 | DE |
| 156 | 12.8 | 1.92974521333 | 663.3 | 905 | 536 | 3438 | 722.61817643 | DE |
| 260 | 288.1 | 74.2525773196 | 388 | 905 | 279.4 | 3323 | 607.91816626 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 675.1 | -23.4 | -3.35 | 698.9 | 702.3 | 670.1 | 15386 |
| 1721679960 | 698.5 | 11.5 | 1.67 | 689.9 | 703 | 685.1 | 4529 |
| 1721420760 | 687 | -3.9 | -0.56 | 690.6 | 695.9 | 678.1 | 8385 |
| 1721334360 | 690.9 | 0.2 | 0.03 | 695.7 | 699.7 | 690 | 5800 |
| 1721248020 | 690.7 | -5.5 | -0.79 | 695.1 | 696.8 | 685.1 | 8338 |
| 1721161560 | 696.2 | -9.5 | -1.35 | 704.5 | 705.5 | 690.1 | 8156 |
| 1721075160 | 705.7 | -23.3 | -3.20 | 731.7 | 731.7 | 700.9 | 7935 |
| 1720815960 | 729 | 17.9 | 2.52 | 713.5 | 732.9 | 712 | 6930 |
| 1720729560 | 711.1 | 8.7 | 1.24 | 702.5 | 714.6 | 700.1 | 4959 |
| 1720643220 | 702.4 | 15.7 | 2.29 | 689.8 | 702.5 | 685.6 | 7115 |
| 1720556760 | 686.7 | -13.4 | -1.91 | 699.9 | 704.4 | 685.5 | 8625 |
| 1720470360 | 700.1 | -20.9 | -2.90 | 721 | 723.4 | 695.1 | 11419 |
| 1720211220 | 721 | -3.3 | -0.46 | 719.1 | 727 | 712.8 | 3362 |
| 1720124820 | 724.3 | 6.2 | 0.86 | 725 | 728.5 | 717.5 | 3694 |
| 1720038420 | 718.1 | 3.2 | 0.45 | 713.4 | 725.6 | 712.5 | 4574 |
| 1719952020 | 714.9 | -2.5 | -0.35 | 717.9 | 717.9 | 703.4 | 5115 |
| 1719865620 | 717.4 | 0.4 | 0.06 | 722.1 | 737 | 712.2 | 3711 |
| 1719606420 | 717 | 0 | 0.00 | 716 | 719.9 | 705.1 | 5382 |
| 1719520020 | 717 | -12.2 | -1.67 | 729 | 735.4 | 714.5 | 4041 |
| 1719433620 | 729.2 | -11.6 | -1.57 | 738.9 | 749.9 | 720.5 | 4670 |
| 1719347160 | 740.8 | 16 | 2.21 | 727.1 | 741.9 | 722.1 | 5464 |
| 1719260820 | 724.8 | 7.6 | 1.06 | 719.9 | 730.2 | 717.2 | 6192 |
| 1719001620 | 717.2 | 3.3 | 0.46 | 716 | 719.7 | 710.4 | 4032 |
| 1718915160 | 713.9 | 7.3 | 1.03 | 703.1 | 715.2 | 703.1 | 4598 |
| 1718828820 | 706.6 | -2.7 | -0.38 | 706.5 | 711.3 | 703.6 | 4645 |
| 1718742360 | 709.3 | -14.6 | -2.02 | 720.1 | 725.2 | 705.9 | 5730 |
| 1718656020 | 723.9 | 11.3 | 1.59 | 713.2 | 726.1 | 701.2 | 11721 |
| 1718396820 | 712.6 | -21.6 | -2.94 | 734.7 | 737.2 | 707.4 | 8103 |
| 1718310420 | 734.2 | -0.1 | -0.01 | 736 | 740 | 728.1 | 3562 |
| 1718224020 | 734.3 | -7.4 | -1.00 | 739 | 742.6 | 731.9 | 5054 |
| 1718137620 | 741.7 | -5.9 | -0.79 | 747.1 | 751.4 | 731.6 | 5134 |
| 1718051220 | 747.6 | -17.4 | -2.27 | 766 | 768 | 739.4 | 4403 |
| 1717792020 | 765 | -1.1 | -0.14 | 766.8 | 769.9 | 754 | 2535 |
| 1717705620 | 766.1 | 8.7 | 1.15 | 759.9 | 767 | 757 | 5367 |
| 1717619220 | 757.4 | 17.7 | 2.39 | 744.9 | 757.5 | 735.6 | 3536 |
| 1717532820 | 739.7 | -0.8 | -0.11 | 740.1 | 744.4 | 733.5 | 3199 |
| 1717446420 | 740.5 | 1.9 | 0.26 | 742 | 746 | 735.1 | 3934 |
| 1717187220 | 738.6 | 5.7 | 0.78 | 734.6 | 738.6 | 731.7 | 3314 |
| 1717100820 | 732.9 | 5.2 | 0.71 | 723.1 | 735.9 | 720.1 | 7102 |
| 1717014420 | 727.7 | -17.3 | -2.32 | 745 | 745 | 720.1 | 7450 |
| 1716928020 | 745 | -9 | -1.19 | 755.9 | 759.9 | 742.3 | 5192 |
| 1716841560 | 754 | 1.8 | 0.24 | 751.4 | 755.7 | 749.1 | 3804 |
| 1716582420 | 752.2 | 7.1 | 0.95 | 742 | 757.7 | 741 | 4198 |
| 1716496020 | 745.1 | -7.8 | -1.04 | 755.1 | 756 | 737 | 8518 |
| 1716409620 | 752.9 | -16.1 | -2.09 | 770.3 | 770.9 | 748 | 8321 |
| 1716323160 | 769 | -8.8 | -1.13 | 776 | 778.7 | 767.8 | 5047 |
| 1716236760 | 777.8 | -3.6 | -0.46 | 788 | 788 | 777.2 | 1528 |
| 1715977620 | 781.4 | -0.7 | -0.09 | 781.7 | 790 | 779.2 | 2213 |
| 1715891220 | 782.1 | -5.4 | -0.69 | 787.5 | 789.3 | 777 | 3634 |
| 1715804820 | 787.5 | -7.3 | -0.92 | 794.9 | 794.9 | 773 | 4843 |
| 1715718420 | 794.8 | 16.8 | 2.16 | 778.1 | 794.8 | 778.1 | 2504 |
| 1715631960 | 778 | -9.3 | -1.18 | 793.4 | 793.4 | 778 | 3178 |
| 1715372820 | 787.3 | 0.9 | 0.11 | 787.5 | 796.2 | 781 | 1807 |
| 1715286420 | 786.4 | -2.3 | -0.29 | 787.4 | 790.7 | 778.1 | 1232 |
| 1715200020 | 788.7 | -1.8 | -0.23 | 791.1 | 795.5 | 784.1 | 2525 |
| 1715113620 | 790.5 | 5.5 | 0.70 | 782.2 | 791.7 | 778 | 3518 |
| 1715027220 | 785 | 1.5 | 0.19 | 784 | 787 | 776.9 | 2634 |
| 1714768020 | 783.5 | 14.3 | 1.86 | 770 | 791 | 768.9 | 3581 |
| 1714681560 | 769.2 | -1 | -0.13 | 773 | 779 | 762.7 | 4526 |
| 1714508820 | 770.2 | -9.1 | -1.17 | 781.3 | 786.6 | 770.1 | 2564 |
| 1714422420 | 779.3 | -12.4 | -1.57 | 796.8 | 796.8 | 775.5 | 3568 |
| 1714163220 | 791.7 | 5.2 | 0.66 | 785 | 797.6 | 780.1 | 2534 |
| 1714076820 | 786.5 | -15.4 | -1.92 | 801.1 | 805.6 | 770.4 | 4737 |
| 1713990420 | 801.9 | 1 | 0.12 | 806.3 | 810.8 | 793.4 | 3954 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
