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 | -6.9 | -2.21082986222 | 312.1 | 314.89999 | 301 | 910 | 305.54080018 | DE |
| 4 | -14 | -4.38596491228 | 319.2 | 323 | 301 | 915 | 311.00504434 | DE |
| 12 | -10.3 | -3.264659271 | 315.5 | 330.1 | 298.1 | 1062 | 311.53420697 | DE |
| 26 | 15.30001 | 5.27768559081 | 289.89999 | 335 | 282.6 | 1265 | 315.4362483 | DE |
| 52 | 40.9 | 15.4748391979 | 264.3 | 335 | 239.1 | 1259 | 293.87716645 | DE |
| 156 | 89.3 | 41.361741547 | 215.9 | 335 | 182.32 | 688 | 280.11812466 | DE |
| 260 | 122.4 | 66.9584245077 | 182.8 | 335 | 116.94 | 520 | 252.43729482 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 304.6 | -1.6 | -0.52 | 307 | 308.6 | 303.7 | 505 |
| 1721248020 | 306.2 | 0.1 | 0.03 | 304.7 | 314.89999 | 303.1 | 1545 |
| 1721161560 | 306.1 | 4.5 | 1.49 | 302.89999 | 306.2 | 301.6 | 813 |
| 1721075160 | 301.6 | -10.9 | -3.49 | 313.2 | 313.6 | 301 | 1168 |
| 1720815960 | 312.5 | 2 | 0.64 | 312.1 | 312.7 | 309 | 518 |
| 1720729560 | 310.5 | 0.3 | 0.10 | 312.1 | 312.3 | 309.1 | 1470 |
| 1720643220 | 310.2 | -0.1 | -0.03 | 310.6 | 310.89999 | 308.2 | 1369 |
| 1720556760 | 310.3 | 1.8 | 0.58 | 309.6 | 311.3 | 301.1 | 1493 |
| 1720470360 | 308.5 | -2 | -0.64 | 310.2 | 312.39999 | 308.39999 | 821 |
| 1720211220 | 310.5 | -0.2 | -0.06 | 308.1 | 311.2 | 306 | 609 |
| 1720124820 | 310.7 | 3.8 | 1.24 | 306.8 | 310.89999 | 306.8 | 1052 |
| 1720038420 | 306.89999 | -4.7 | -1.51 | 311.6 | 311.8 | 306.89999 | 380 |
| 1719952020 | 311.6 | -2 | -0.64 | 314 | 314.1 | 309.2 | 822 |
| 1719865620 | 313.6 | -4.1 | -1.29 | 318.5 | 320.7 | 313 | 1637 |
| 1719606420 | 317.7 | -0.5 | -0.16 | 318.1 | 320.39999 | 316.5 | 725 |
| 1719520020 | 318.2 | -1 | -0.31 | 318.8 | 320.89999 | 316.6 | 328 |
| 1719433620 | 319.2 | 2.4 | 0.76 | 316.6 | 319.5 | 315.6 | 370 |
| 1719347160 | 316.8 | 0.2 | 0.06 | 315.7 | 318 | 313.89999 | 582 |
| 1719260820 | 316.6 | -3.9 | -1.22 | 321.2 | 323 | 316.6 | 1590 |
| 1719001620 | 320.5 | 1.2 | 0.38 | 319.2 | 320.89999 | 317.7 | 500 |
| 1718915160 | 319.3 | -9.4 | -2.86 | 327.8 | 328 | 318.6 | 2521 |
| 1718828820 | 328.7 | 4.4 | 1.36 | 323.8 | 330.1 | 323.8 | 1348 |
| 1718742360 | 324.3 | 4 | 1.25 | 321.3 | 324.6 | 320.5 | 653 |
| 1718656020 | 320.3 | -1.5 | -0.47 | 321.7 | 323.2 | 318.7 | 1200 |
| 1718396820 | 321.8 | 1.5 | 0.47 | 319 | 321.8 | 318 | 959 |
| 1718310420 | 320.3 | 0.3 | 0.09 | 320.39999 | 321.5 | 317.6 | 639 |
| 1718224020 | 320 | -1.8 | -0.56 | 323.39999 | 324.39999 | 319.89999 | 1420 |
| 1718137620 | 321.8 | -0.7 | -0.22 | 323.8 | 324.39999 | 318.2 | 748 |
| 1718051220 | 322.5 | -1.8 | -0.56 | 320 | 324.89999 | 320 | 772 |
| 1717792020 | 324.3 | 4.2 | 1.31 | 320.8 | 325.2 | 320.8 | 506 |
| 1717705620 | 320.1 | 1.4 | 0.44 | 317.8 | 321.39999 | 316 | 1169 |
| 1717619220 | 318.7 | 3.7 | 1.17 | 315.8 | 319 | 314.39999 | 674 |
| 1717532820 | 315 | 3.3 | 1.06 | 311.39999 | 315.7 | 311.1 | 1483 |
| 1717446420 | 311.7 | 0.2 | 0.06 | 315.7 | 319 | 311 | 1394 |
| 1717187220 | 311.5 | -2.4 | -0.76 | 315.1 | 315.1 | 311.5 | 761 |
| 1717100820 | 313.89999 | -2 | -0.63 | 313.89999 | 314.89999 | 312.5 | 383 |
| 1717014420 | 315.89999 | 3.2 | 1.02 | 311 | 318.6 | 308.7 | 994 |
| 1716928020 | 312.7 | 2.6 | 0.84 | 310 | 312.7 | 308.1 | 1276 |
| 1716841560 | 310.1 | 0.2 | 0.06 | 312 | 313 | 309 | 1266 |
| 1716582420 | 309.89999 | 3.9 | 1.27 | 306.5 | 310.3 | 303.1 | 1460 |
| 1716496020 | 306 | -4.3 | -1.39 | 310.89999 | 311.89999 | 306 | 1021 |
| 1716409620 | 310.3 | 6.4 | 2.11 | 305.1 | 310.39999 | 304.1 | 1231 |
| 1716323160 | 303.89999 | -0.4 | -0.13 | 304.2 | 305.3 | 302.8 | 1196 |
| 1716236760 | 304.3 | -2.5 | -0.81 | 309.1 | 312 | 304 | 942 |
| 1715977620 | 306.8 | -1 | -0.32 | 310.1 | 312 | 305.1 | 1755 |
| 1715891220 | 307.8 | 3.9 | 1.28 | 304.7 | 308.5 | 304.1 | 987 |
| 1715804820 | 303.89999 | 4.2 | 1.40 | 299.6 | 305.2 | 298.89999 | 1148 |
| 1715718420 | 299.7 | -0.7 | -0.23 | 301.6 | 302.1 | 298.1 | 1435 |
| 1715631960 | 300.39999 | -7.3 | -2.37 | 307.89999 | 307.89999 | 299.7 | 2171 |
| 1715372820 | 307.7 | 0.2 | 0.07 | 307.89999 | 308.8 | 306.5 | 813 |
| 1715286420 | 307.5 | 1.3 | 0.42 | 305.6 | 307.8 | 305.2 | 257 |
| 1715200020 | 306.2 | -1.5 | -0.49 | 309.5 | 311.5 | 305.5 | 1069 |
| 1715113620 | 307.7 | 5.6 | 1.85 | 303.39999 | 308.2 | 302 | 1600 |
| 1715027220 | 302.1 | -2.9 | -0.95 | 306.5 | 308.5 | 301.3 | 1724 |
| 1714768020 | 305 | 1 | 0.33 | 305.6 | 308 | 304 | 1035 |
| 1714681560 | 304 | -11.9 | -3.77 | 308.1 | 310.2 | 302 | 1490 |
| 1714508820 | 315.89999 | -0.1 | -0.03 | 315.8 | 317.3 | 315.1 | 598 |
| 1714422420 | 316 | 2.5 | 0.80 | 314.8 | 317.5 | 313.2 | 1404 |
| 1714163220 | 313.5 | -0.6 | -0.19 | 315.5 | 316.39999 | 312.89999 | 870 |
| 1714076820 | 314.1 | -1.1 | -0.35 | 314.5 | 315 | 311.1 | 1144 |
| 1713990420 | 315.2 | 2.7 | 0.86 | 314 | 318.5 | 312.8 | 713 |
| 1713903960 | 312.5 | 5.5 | 1.79 | 308.2 | 312.5 | 306.6 | 1594 |
| 1713817560 | 307 | 1.9 | 0.62 | 305.2 | 308.89999 | 304.1 | 1195 |
| 1713558420 | 305.1 | -2.3 | -0.75 | 306.2 | 309.3 | 304.3 | 1131 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
