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 | -2 | -0.299401197605 | 668 | 685.8 | 635.2 | 1197051 | 661.98826228 | DE |
| 4 | -2.6 | -0.388872270416 | 668.6 | 685.8 | 617.8 | 2411473 | 646.05212902 | DE |
| 12 | -117.8 | -15.0293442205 | 783.8 | 819.8 | 617.8 | 2551829 | 688.69270403 | DE |
| 26 | -279.2 | -29.5387219636 | 945.2 | 1033 | 617.8 | 2827889 | 778.81457019 | DE |
| 52 | -594 | -47.1428571429 | 1260 | 1414.5 | 617.8 | 3510721 | 925.49646537 | DE |
| 156 | -1155.5 | -63.4367279715 | 1821.5 | 2500 | 617.8 | 2793145 | 1247.45739176 | DE |
| 260 | 31.6 | 4.98108448928 | 634.4 | 2500 | 293.3 | 2827084 | 1131.64832447 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 644.2 | -20.4 | -3.07 | 658.2 | 658.2 | 635.2 | 1538034 |
| 1721320200 | 664.6 | 0.6 | 0.09 | 670.2 | 670.6 | 656.79999 | 1317561 |
| 1721233800 | 664 | -4.6 | -0.69 | 670.79999 | 676.2 | 662.6 | 1221091 |
| 1721147400 | 668.6 | -8.4 | -1.24 | 670.4 | 673.4 | 666 | 855904 |
| 1721061000 | 677 | 0.6 | 0.09 | 668 | 685.8 | 667.79999 | 1052663 |
| 1720801800 | 676.4 | 8.8 | 1.32 | 671.2 | 678.2 | 663 | 1051169 |
| 1720715400 | 667.6 | 7.4 | 1.12 | 662.4 | 674 | 655.4 | 2443001 |
| 1720629000 | 660.2 | 20.2 | 3.16 | 646.6 | 673 | 640.4 | 2095363 |
| 1720542600 | 640 | 8.2 | 1.30 | 627.2 | 648.79999 | 627.2 | 2733726 |
| 1720456200 | 631.79999 | -7.6 | -1.19 | 642.6 | 644.79999 | 629.6 | 1768090 |
| 1720197000 | 639.4 | 5.2 | 0.82 | 637.2 | 646 | 631.2 | 12771248 |
| 1720110600 | 634.2 | 2.2 | 0.35 | 633.4 | 644.6 | 627.4 | 1482239 |
| 1720024200 | 632 | 13.4 | 2.17 | 621.6 | 639.6 | 620.2 | 2026365 |
| 1719937800 | 618.6 | -11 | -1.75 | 625.4 | 631 | 617.79999 | 1506942 |
| 1719851400 | 629.6 | -0.4 | -0.06 | 642.79999 | 647.79999 | 626 | 1778562 |
| 1719592200 | 630 | -4.4 | -0.69 | 637.6 | 641 | 630 | 2775759 |
| 1719505800 | 634.4 | -12.8 | -1.98 | 645.2 | 645.2 | 625.2 | 2743517 |
| 1719419400 | 647.2 | -13.2 | -2.00 | 663 | 672 | 645.4 | 1882397 |
| 1719333000 | 660.4 | -9.6 | -1.43 | 665.6 | 675 | 653 | 1668993 |
| 1719246600 | 670 | 7 | 1.06 | 668.6 | 677.4 | 653.79999 | 3516835 |
| 1718987400 | 663 | -10 | -1.49 | 673.2 | 687.6 | 657.4 | 13298237 |
| 1718901000 | 673 | 12 | 1.82 | 659.4 | 678.2 | 655.2 | 1708329 |
| 1718814600 | 661 | -4.4 | -0.66 | 658.2 | 668.4 | 657.4 | 1026445 |
| 1718728200 | 665.4 | -3.8 | -0.57 | 677.8 | 684.6 | 662.6 | 2179468 |
| 1718641800 | 669.2 | 13.2 | 2.01 | 661.2 | 673.6 | 660.2 | 932099 |
| 1718382600 | 656 | -16 | -2.38 | 670 | 670 | 651.79999 | 1227772 |
| 1718296200 | 672 | -18.2 | -2.64 | 684.6 | 690 | 672 | 1104634 |
| 1718209800 | 690.2 | 0.8 | 0.12 | 689.4 | 701.2 | 678.6 | 2789346 |
| 1718123400 | 689.4 | -14.4 | -2.05 | 704.2 | 708 | 687 | 1308736 |
| 1718037000 | 703.8 | -12.6 | -1.76 | 713.4 | 713.4 | 697 | 1011599 |
| 1717777800 | 716.4 | -5.6 | -0.78 | 723.6 | 734.8 | 711.6 | 1359004 |
| 1717691400 | 722 | 8.2 | 1.15 | 717.6 | 723.4 | 712.6 | 1503789 |
| 1717605000 | 713.8 | -0.2 | -0.03 | 723 | 733.2 | 713 | 5266375 |
| 1717518600 | 714 | 8.6 | 1.22 | 706.2 | 718.2 | 705.4 | 2607419 |
| 1717432200 | 705.4 | 30.2 | 4.47 | 687 | 705.4 | 677 | 9506977 |
| 1717173000 | 675.2 | 7 | 1.05 | 666 | 683.6 | 643.4 | 5870047 |
| 1717086600 | 668.2 | 13.8 | 2.11 | 647.79999 | 675.4 | 647.79999 | 7823475 |
| 1717000200 | 654.4 | -19.6 | -2.91 | 672.6 | 675.4 | 653.4 | 2886836 |
| 1716913800 | 674 | -33.2 | -4.69 | 712 | 712 | 674 | 2763439 |
| 1716568200 | 707.2 | -9 | -1.26 | 705.4 | 711.4 | 698.2 | 2362852 |
| 1716481800 | 716.2 | -14.4 | -1.97 | 728.4 | 733.8 | 706 | 2203245 |
| 1716395400 | 730.6 | -10.4 | -1.40 | 733.6 | 737.6 | 725.6 | 1578106 |
| 1716309000 | 741 | -4.8 | -0.64 | 742.2 | 745.8 | 730.8 | 2455779 |
| 1716222600 | 745.8 | 23.8 | 3.30 | 720 | 748.4 | 720 | 1222103 |
| 1715963400 | 722 | -42.2 | -5.52 | 757.8 | 765 | 722 | 2238959 |
| 1715877000 | 764.2 | -19.8 | -2.53 | 793.8 | 796.8 | 752.4 | 1948784 |
| 1715790600 | 784 | 0.2 | 0.03 | 785 | 788 | 775.8 | 1101764 |
| 1715704200 | 783.8 | 6.6 | 0.85 | 776.6 | 784.8 | 768.8 | 1540977 |
| 1715617800 | 777.2 | -1.6 | -0.21 | 778.8 | 785 | 768.8 | 1028459 |
| 1715358600 | 778.8 | -3.2 | -0.41 | 788.6 | 792.4 | 773.6 | 4235384 |
| 1715272200 | 782 | 2.8 | 0.36 | 776.2 | 782.6 | 770.6 | 922187 |
| 1715185800 | 779.2 | -6.6 | -0.84 | 788.8 | 792.4 | 777.2 | 3266421 |
| 1715099400 | 785.8 | 0.4 | 0.05 | 800.2 | 806.2 | 783.4 | 1456352 |
| 1714753800 | 785.4 | 2.2 | 0.28 | 789 | 805.2 | 785.4 | 633343 |
| 1714667400 | 783.2 | -1.8 | -0.23 | 783.4 | 787.8 | 773 | 1091409 |
| 1714581000 | 785 | -1.6 | -0.20 | 786.2 | 795.8 | 777.2 | 584540 |
| 1714494600 | 786.6 | -31.6 | -3.86 | 819.4 | 819.4 | 785 | 1484265 |
| 1714408200 | 818.2 | 34 | 4.34 | 783.8 | 819.8 | 772.6 | 2247679 |
| 1714149000 | 784.2 | -25 | -3.09 | 815 | 818.4 | 781.6 | 1490447 |
| 1714062600 | 809.2 | -9.6 | -1.17 | 812.8 | 823.2 | 808.6 | 1640160 |
| 1713976200 | 818.8 | -28 | -3.31 | 848 | 853.4 | 817.6 | 2201650 |
| 1713889800 | 846.8 | -7 | -0.82 | 859.6 | 859.6 | 839.4 | 3674840 |
| 1713803400 | 853.8 | 16.4 | 1.96 | 845.8 | 861.8 | 839.2 | 2225415 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
