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 | -13.6 | -4.54545454545 | 299.2 | 301.7 | 254.6 | 6872775 | 285.71272326 | DE |
| 4 | -36.2 | -11.24922312 | 321.8 | 325.3 | 254.6 | 4085306 | 303.28260039 | DE |
| 12 | -59.6 | -17.2653534183 | 345.2 | 378.5 | 254.6 | 5408640 | 327.85322519 | DE |
| 26 | -165.9 | -36.7441860465 | 451.5 | 452.6 | 254.6 | 4770793 | 357.2860595 | DE |
| 52 | -249.2 | -46.5968586387 | 534.8 | 561.8 | 254.6 | 4252723 | 418.64150309 | DE |
| 156 | -293.2 | -50.6565307533 | 578.8 | 617.6 | 254.6 | 4467501 | 449.76968217 | DE |
| 260 | -55.4 | -16.2463343109 | 341 | 651.4 | 245.6 | 4309667 | 464.99067798 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 285.6 | 2.3 | 0.81 | 283.2 | 289 | 282.1 | 3771237 |
| 1740504600 | 283.3 | -1.5 | -0.53 | 283.3 | 286.6 | 276.39999 | 11167609 |
| 1740418200 | 284.8 | -6.1 | -2.10 | 290 | 295.2 | 254.6 | 14621686 |
| 1740159000 | 290.89999 | 1.2 | 0.41 | 291 | 295.89999 | 290.89999 | 2835284 |
| 1740072600 | 289.7 | -0.9 | -0.31 | 290 | 296.39999 | 289 | 2741131 |
| 1739986200 | 290.6 | -9.1 | -3.04 | 299.2 | 301.7 | 290.6 | 2998163 |
| 1739899800 | 299.7 | -6.5 | -2.12 | 307.1 | 308.39999 | 299.7 | 3858693 |
| 1739813400 | 306.2 | -9.1 | -2.89 | 315 | 316.39999 | 306.2 | 2246621 |
| 1739554200 | 315.3 | -5.8 | -1.81 | 322 | 324.39999 | 315.2 | 6709805 |
| 1739467800 | 321.1 | 4.1 | 1.29 | 315.1 | 323.2 | 315.1 | 4133685 |
| 1739381400 | 317 | 0 | 0.00 | 317.6 | 321.5 | 313.7 | 3699191 |
| 1739295000 | 317 | 0.2 | 0.06 | 316.39999 | 319.2 | 315.6 | 3222953 |
| 1739208600 | 316.8 | 2.8 | 0.89 | 313.8 | 318.39999 | 313.8 | 2363191 |
| 1738949400 | 314 | -4.8 | -1.51 | 319.6 | 322.7 | 313.6 | 2965255 |
| 1738863000 | 318.8 | 1.3 | 0.41 | 318.3 | 322.1 | 315.3 | 2920400 |
| 1738776600 | 317.5 | 1 | 0.32 | 316.89999 | 317.8 | 312.89999 | 1976033 |
| 1738690200 | 316.5 | -2.5 | -0.78 | 318.5 | 319.8 | 316.1 | 2717404 |
| 1738603800 | 319 | -5.1 | -1.57 | 317.1 | 320.7 | 316.89999 | 2184641 |
| 1738344600 | 324.1 | 3.2 | 1.00 | 321.89999 | 325 | 321 | 2711458 |
| 1738258200 | 320.89999 | 0.7 | 0.22 | 320.89999 | 325.3 | 318.39999 | 3814899 |
| 1738171800 | 320.2 | -1.8 | -0.56 | 321.8 | 323.6 | 319.5 | 1818014 |
| 1738085400 | 322 | 4 | 1.26 | 317.7 | 327.39999 | 317.6 | 4579273 |
| 1737999000 | 318 | 2 | 0.63 | 316.5 | 321.39999 | 315.39999 | 2051363 |
| 1737739800 | 316 | -1.2 | -0.38 | 318.2 | 321.5 | 313.7 | 2694003 |
| 1737653400 | 317.2 | -1.4 | -0.44 | 317.39999 | 319.2 | 315.39999 | 10454131 |
| 1737567000 | 318.6 | -1.4 | -0.44 | 319.8 | 320.8 | 317.1 | 4015412 |
| 1737480600 | 320 | 2.1 | 0.66 | 318.39999 | 320.5 | 316.6 | 1871665 |
| 1737394200 | 317.89999 | 4.4 | 1.40 | 313 | 319 | 311.5 | 2589652 |
| 1737135000 | 313.5 | 2 | 0.64 | 312.3 | 317.3 | 311.7 | 3497006 |
| 1737048600 | 311.5 | -10.5 | -3.26 | 313.89999 | 314.5 | 306.5 | 4303371 |
| 1736962200 | 322 | 8.2 | 2.61 | 318.5 | 324.6 | 314.89999 | 5534124 |
| 1736875800 | 313.8 | -7 | -2.18 | 321.39999 | 321.8 | 313.8 | 5484292 |
| 1736789400 | 320.8 | 4.8 | 1.52 | 315.8 | 323.5 | 315.8 | 4988839 |
| 1736530200 | 316 | -2.9 | -0.91 | 316 | 322.8 | 312.5 | 35535554 |
| 1736443800 | 318.89999 | -29.7 | -8.52 | 308 | 323.8 | 299.8 | 38119800 |
| 1736357400 | 348.6 | -11.2 | -3.11 | 360.2 | 365.8 | 343.4 | 3931580 |
| 1736271000 | 359.8 | -4.7 | -1.29 | 362.8 | 364.7 | 359.8 | 2625160 |
| 1736184600 | 364.5 | 4.6 | 1.28 | 360.7 | 378.5 | 359.8 | 2840079 |
| 1735925400 | 359.9 | 3.1 | 0.87 | 357.5 | 361.3 | 354.4 | 2693085 |
| 1735839000 | 356.8 | -10.2 | -2.78 | 367.4 | 367.6 | 356.8 | 2533970 |
| 1735666200 | 367 | 6.5 | 1.80 | 359 | 367 | 359 | 1024757 |
| 1735579800 | 360.5 | 0.5 | 0.14 | 358 | 363.9 | 357.6 | 1553412 |
| 1735320600 | 360 | -6.9 | -1.88 | 366 | 366 | 357.9 | 1668985 |
| 1735061400 | 366.9 | 7.8 | 2.17 | 359.5 | 367.8 | 359.5 | 2648675 |
| 1734975000 | 359.1 | -3.6 | -0.99 | 361 | 363.3 | 358.9 | 1659274 |
| 1734715800 | 362.7 | 7.7 | 2.17 | 352.4 | 364.1 | 351.6 | 29215140 |
| 1734629400 | 355 | -1.8 | -0.50 | 351.5 | 357.1 | 349.9 | 2804073 |
| 1734543000 | 356.8 | 1 | 0.28 | 356.1 | 360.4 | 354.6 | 2963828 |
| 1734456600 | 355.8 | -7.5 | -2.06 | 360.9 | 362.7 | 354.4 | 2594529 |
| 1734370200 | 363.3 | -6 | -1.62 | 368 | 371.7 | 361.5 | 3740992 |
| 1734111000 | 369.3 | -1.4 | -0.38 | 370.1 | 372.7 | 369.3 | 5080060 |
| 1734024600 | 370.7 | 0 | 0.00 | 371.5 | 371.8 | 365.7 | 2132046 |
| 1733938200 | 370.7 | 3.3 | 0.90 | 363.6 | 370.7 | 360.5 | 4433070 |
| 1733851800 | 367.4 | 4.3 | 1.18 | 362.3 | 371.7 | 361.9 | 3314420 |
| 1733765400 | 363.1 | 1.6 | 0.44 | 363.5 | 366.4 | 360.6 | 2351658 |
| 1733506200 | 361.5 | 9.4 | 2.67 | 351.9 | 362.7 | 351.3 | 3535807 |
| 1733419800 | 352.1 | 4.1 | 1.18 | 344.7 | 352.5 | 344.7 | 12614773 |
| 1733333400 | 348 | 3.3 | 0.96 | 345.2 | 352.8 | 345.2 | 2908485 |
| 1733247000 | 344.7 | 6.9 | 2.04 | 339.1 | 345.5 | 339 | 9023580 |
| 1733160600 | 337.8 | -9.1 | -2.62 | 345.3 | 347.6 | 337.8 | 4511286 |
| 1732901400 | 346.9 | 4.4 | 1.28 | 341.9 | 346.9 | 340.4 | 3276421 |
| 1732815000 | 342.5 | -2 | -0.58 | 345.5 | 349.1 | 342.5 | 2268465 |
| 1732728600 | 344.5 | -0.2 | -0.06 | 344.7 | 348.1 | 342.1 | 12316212 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
