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 | 15.5 | 3.16649642492 | 489.5 | 510 | 485 | 146168 | 499.204569 | DE |
| 4 | -6 | -1.17416829746 | 511 | 528 | 478.5 | 213477 | 504.26464437 | DE |
| 12 | 10 | 2.0202020202 | 495 | 548 | 478.5 | 298775 | 515.51241308 | DE |
| 26 | 38 | 8.13704496788 | 467 | 548 | 451 | 377630 | 505.77743093 | DE |
| 52 | 43 | 9.30735930736 | 462 | 548 | 428.5 | 354136 | 484.17285918 | DE |
| 156 | -34 | -6.30797773655 | 539 | 548 | 299.5 | 269195 | 453.96204735 | DE |
| 260 | -25 | -4.71698113208 | 530 | 568 | 299.5 | 253693 | 461.11804841 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 505 | 4 | 0.80 | 510 | 510 | 503 | 153716 |
| 1720715400 | 501 | 2 | 0.40 | 500 | 503 | 497 | 222341 |
| 1720629000 | 499 | 2.5 | 0.50 | 503 | 503 | 496 | 65480 |
| 1720542600 | 496.5 | -7.5 | -1.49 | 509 | 509 | 495.5 | 200715 |
| 1720456200 | 504 | 10.5 | 2.13 | 490.5 | 506 | 490.5 | 146598 |
| 1720197000 | 493.5 | 8 | 1.65 | 489.5 | 495 | 485 | 95705 |
| 1720110600 | 485.5 | 0.5 | 0.10 | 483.5 | 493 | 483.5 | 130966 |
| 1720024200 | 485 | 2.5 | 0.52 | 480.5 | 485 | 479 | 303434 |
| 1719937800 | 482.5 | -14 | -2.82 | 506 | 506 | 478.5 | 411920 |
| 1719851400 | 496.5 | 2.5 | 0.51 | 502 | 502 | 492 | 225216 |
| 1719592200 | 494 | 0 | 0.00 | 492 | 495.5 | 491 | 160772 |
| 1719505800 | 494 | -3 | -0.60 | 497 | 499 | 492 | 60925 |
| 1719419400 | 497 | -9 | -1.78 | 505 | 506 | 495.5 | 265686 |
| 1719333000 | 506 | -13 | -2.50 | 514 | 519 | 502 | 89477 |
| 1719246600 | 519 | 1 | 0.19 | 514 | 523 | 514 | 151050 |
| 1718987400 | 518 | -3 | -0.58 | 516 | 523 | 515 | 121261 |
| 1718901000 | 521 | -4 | -0.76 | 515 | 524 | 515 | 91879 |
| 1718814600 | 525 | 10 | 1.94 | 504 | 528 | 504 | 609479 |
| 1718728200 | 515 | 0 | 0.00 | 514 | 517 | 513 | 505120 |
| 1718641800 | 515 | 5 | 0.98 | 518 | 518 | 507 | 183221 |
| 1718382600 | 510 | 0 | 0.00 | 511 | 512 | 507 | 228296 |
| 1718296200 | 510 | -10 | -1.92 | 518 | 520 | 509 | 186867 |
| 1718209800 | 520 | 5 | 0.97 | 519 | 521 | 515 | 222627 |
| 1718123400 | 515 | -9 | -1.72 | 523 | 523 | 514 | 258990 |
| 1718037000 | 524 | -1 | -0.19 | 522 | 528 | 521 | 274227 |
| 1717777800 | 525 | -6 | -1.13 | 529 | 531 | 525 | 227038 |
| 1717691400 | 531 | -3 | -0.56 | 537 | 537 | 528 | 222514 |
| 1717605000 | 534 | 7 | 1.33 | 525 | 534 | 523 | 144722 |
| 1717518600 | 527 | -9 | -1.68 | 528 | 535 | 527 | 231853 |
| 1717432200 | 536 | 6 | 1.13 | 532 | 536 | 529 | 357782 |
| 1717173000 | 530 | 2 | 0.38 | 532 | 535 | 529 | 621414 |
| 1717086600 | 528 | 2 | 0.38 | 517 | 529 | 517 | 202938 |
| 1717000200 | 526 | -1 | -0.19 | 523 | 526 | 520 | 199533 |
| 1716913800 | 527 | -8 | -1.50 | 536 | 536 | 524 | 604310 |
| 1716568200 | 535 | 3 | 0.56 | 529 | 536 | 525 | 501464 |
| 1716481800 | 532 | -1 | -0.19 | 532 | 534 | 524 | 148183 |
| 1716395400 | 533 | -6 | -1.11 | 532 | 542 | 530 | 186106 |
| 1716309000 | 539 | 2 | 0.37 | 537 | 544 | 534 | 765036 |
| 1716222600 | 537 | 10 | 1.90 | 530 | 548 | 530 | 717201 |
| 1715963400 | 527 | 1 | 0.19 | 518 | 532 | 518 | 265026 |
| 1715877000 | 526 | 11 | 2.14 | 512 | 526 | 512 | 983175 |
| 1715790600 | 515 | 7 | 1.38 | 509 | 516 | 509 | 617568 |
| 1715704200 | 508 | -6 | -1.17 | 515 | 515 | 508 | 699694 |
| 1715617800 | 514 | -7 | -1.34 | 510 | 523 | 510 | 219978 |
| 1715358600 | 521 | 8 | 1.56 | 516 | 522 | 509 | 126330 |
| 1715272200 | 513 | -2 | -0.39 | 508 | 515 | 507 | 42375 |
| 1715185800 | 515 | 6 | 1.18 | 517 | 517 | 505 | 88704 |
| 1715099400 | 509 | 5 | 0.99 | 504 | 511 | 503 | 88341 |
| 1714753800 | 504 | -5 | -0.98 | 502 | 511 | 501 | 130501 |
| 1714667400 | 509 | 5 | 0.99 | 505 | 510 | 498.5 | 437940 |
| 1714581000 | 504 | 3 | 0.60 | 490 | 508 | 490 | 100537 |
| 1714494600 | 501 | -1 | -0.20 | 508 | 508 | 499.5 | 113958 |
| 1714408200 | 502 | 7 | 1.41 | 492 | 502 | 492 | 194962 |
| 1714149000 | 495 | -4 | -0.80 | 503 | 504 | 493.5 | 337923 |
| 1714062600 | 499 | -6 | -1.19 | 503 | 508 | 496 | 338506 |
| 1713976200 | 505 | 0 | 0.00 | 501 | 505 | 501 | 214412 |
| 1713889800 | 505 | 5.5 | 1.10 | 490 | 505 | 490 | 1405681 |
| 1713803400 | 499.5 | 2.5 | 0.50 | 498.5 | 502 | 497.5 | 343917 |
| 1713544200 | 497 | 0 | 0.00 | 495 | 499 | 493 | 237066 |
| 1713457800 | 497 | 4.5 | 0.91 | 490 | 497 | 490 | 305237 |
| 1713371400 | 492.5 | -3.5 | -0.71 | 490 | 500 | 490 | 222196 |
| 1713285000 | 496 | 0 | 0.00 | 490 | 499.5 | 490 | 299412 |
| 1713198600 | 496 | -1.5 | -0.30 | 484 | 501 | 484 | 726729 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
