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 | -8.4 | -1.61476355248 | 520.2 | 542.4 | 508.8 | 3342990 | 523.51498463 | DE |
| 4 | -0.6 | -0.117096018735 | 512.4 | 555.2 | 501.4 | 4780866 | 526.77921608 | DE |
| 12 | 41.6 | 8.84729902169 | 470.2 | 555.2 | 468.9 | 4172462 | 514.36007553 | DE |
| 26 | 41.6 | 8.84729902169 | 470.2 | 555.2 | 409 | 4550788 | 480.78730903 | DE |
| 52 | 78 | 17.9806362379 | 433.8 | 590.8 | 400.5 | 5047058 | 500.93667093 | DE |
| 156 | -42.6 | -7.68398268398 | 554.4 | 729.2 | 277 | 5141575 | 475.76974156 | DE |
| 260 | -829.7 | -61.8486768543 | 1341.5 | 1567 | 277 | 4847525 | 583.95736753 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 511.8 | -4.6 | -0.89 | 522 | 529.4 | 511.6 | 6373791 |
| 1732123800 | 516.4 | -9.8 | -1.86 | 524.79999 | 525.79999 | 508.8 | 5124662 |
| 1732037400 | 526.2 | 1.8 | 0.34 | 523.6 | 529 | 509.6 | 2865877 |
| 1731951000 | 524.4 | -12.4 | -2.31 | 542.4 | 542.4 | 523 | 2043528 |
| 1731691800 | 536.79999 | 19.4 | 3.75 | 516.4 | 536.79999 | 516.4 | 3495459 |
| 1731605400 | 517.4 | -2 | -0.39 | 520.2 | 521.2 | 513.6 | 3185423 |
| 1731519000 | 519.4 | -2 | -0.38 | 525.79999 | 525.79999 | 519.2 | 7599963 |
| 1731432600 | 521.4 | -20.6 | -3.80 | 537 | 540.4 | 519.2 | 3132626 |
| 1731346200 | 542 | 0.6 | 0.11 | 538 | 546.2 | 537.2 | 8093094 |
| 1731087000 | 541.4 | 4.6 | 0.86 | 542 | 555.2 | 539.2 | 7031389 |
| 1731000600 | 536.79999 | 2.4 | 0.45 | 537 | 541 | 528.4 | 7651264 |
| 1730914200 | 534.4 | -2.4 | -0.45 | 536.2 | 550.79999 | 533.79999 | 14256653 |
| 1730827800 | 536.79999 | 12.4 | 2.36 | 523 | 536.79999 | 520.6 | 3108965 |
| 1730741400 | 524.4 | 3.4 | 0.65 | 518.79999 | 524.4 | 516.6 | 2607476 |
| 1730482200 | 521 | 10.2 | 2.00 | 504.6 | 521 | 501.4 | 4508860 |
| 1730395800 | 510.8 | -5 | -0.97 | 511.6 | 519.2 | 504.6 | 3193882 |
| 1730309400 | 515.79999 | 5 | 0.98 | 512.6 | 521 | 508.4 | 4154777 |
| 1730223000 | 510.8 | -9.6 | -1.84 | 518.2 | 518.79999 | 502.4 | 6348363 |
| 1730136600 | 520.4 | 13.8 | 2.72 | 520 | 528.79999 | 515.2 | 3719961 |
| 1729873800 | 506.6 | -5 | -0.98 | 509.6 | 514 | 506.6 | 1565519 |
| 1729787400 | 511.6 | 1.2 | 0.24 | 512.4 | 519.6 | 509 | 1929583 |
| 1729701000 | 510.4 | -3.6 | -0.70 | 512.79999 | 515.2 | 507.8 | 1497806 |
| 1729614600 | 514 | 6.4 | 1.26 | 506.8 | 516.6 | 503.8 | 2607029 |
| 1729528200 | 507.6 | -13 | -2.50 | 520 | 521 | 507.6 | 3450733 |
| 1729269000 | 520.6 | -4.2 | -0.80 | 522 | 525.2 | 516 | 2370375 |
| 1729182600 | 524.79999 | -2.6 | -0.49 | 529.6 | 530.6 | 520.2 | 9052264 |
| 1729096200 | 527.4 | 9.4 | 1.81 | 515 | 528 | 511.4 | 4342294 |
| 1729009800 | 518 | 15.8 | 3.15 | 509.8 | 526.6 | 509.8 | 5733069 |
| 1728923400 | 502.2 | 6.6 | 1.33 | 497.9 | 506.6 | 490 | 2167410 |
| 1728664200 | 495.6 | -1.1 | -0.22 | 498.2 | 501.8 | 491.9 | 2470190 |
| 1728577800 | 496.7 | -0.9 | -0.18 | 497.1 | 498.6 | 488 | 2523831 |
| 1728491400 | 497.6 | 3.6 | 0.73 | 494 | 502.2 | 491.8 | 2114926 |
| 1728405000 | 494 | 3.1 | 0.63 | 487.7 | 497.3 | 483.7 | 2931201 |
| 1728318600 | 490.9 | -2.1 | -0.43 | 498.2 | 502.6 | 489 | 2577381 |
| 1728059400 | 493 | 12.7 | 2.64 | 479.9 | 496.6 | 479.9 | 3245466 |
| 1727973000 | 480.3 | -3.7 | -0.76 | 482 | 492.3 | 474.9 | 3757473 |
| 1727886600 | 484 | -17.6 | -3.51 | 496.5 | 498.9 | 482.7 | 5974066 |
| 1727800200 | 501.6 | -18.4 | -3.54 | 522 | 528.6 | 499.3 | 5410223 |
| 1727713800 | 520 | -20.2 | -3.74 | 534.6 | 535.4 | 520 | 11172703 |
| 1727454600 | 540.2 | 9.6 | 1.81 | 531.4 | 542 | 531.4 | 3716993 |
| 1727368200 | 530.6 | 9.4 | 1.80 | 529 | 538.79999 | 527.2 | 6654316 |
| 1727281800 | 521.2 | 11.2 | 2.20 | 512 | 522.6 | 512 | 3788656 |
| 1727195400 | 510 | -2.8 | -0.55 | 519.6 | 526 | 510 | 3636290 |
| 1727109000 | 512.79999 | -6.4 | -1.23 | 520.4 | 520.4 | 509 | 2592242 |
| 1726849800 | 519.2 | -8.4 | -1.59 | 518.79999 | 526 | 518.6 | 3754534 |
| 1726763400 | 527.6 | 15.8 | 3.09 | 516.79999 | 527.6 | 515.6 | 4973870 |
| 1726677000 | 511.8 | -5.6 | -1.08 | 515.79999 | 517 | 508.2 | 4341860 |
| 1726590600 | 517.4 | 30.1 | 6.18 | 489.7 | 519 | 489.7 | 9279027 |
| 1726504200 | 487.3 | -3.7 | -0.75 | 491.5 | 492.9 | 485.1 | 1305150 |
| 1726245000 | 491 | -0.1 | -0.02 | 492.8 | 493.4 | 488.7 | 2297332 |
| 1726158600 | 491.1 | 3.3 | 0.68 | 490.5 | 499.9 | 473 | 5276278 |
| 1726072200 | 487.8 | 1.9 | 0.39 | 487.1 | 492.5 | 482.2 | 1812713 |
| 1725985800 | 485.9 | 4 | 0.83 | 479.5 | 488.9 | 479.1 | 2072501 |
| 1725899400 | 481.9 | 3.5 | 0.73 | 483.3 | 485.5 | 476.2 | 1486642 |
| 1725640200 | 478.4 | -5.1 | -1.05 | 481.7 | 483 | 470.8 | 4140005 |
| 1725553800 | 483.5 | 3 | 0.62 | 478.9 | 489.2 | 478.5 | 2238085 |
| 1725467400 | 480.5 | -7.5 | -1.54 | 479.5 | 486.5 | 479.4 | 3934090 |
| 1725381000 | 488 | 13 | 2.74 | 474.2 | 488.5 | 474.2 | 4394896 |
| 1725294600 | 475 | -0.1 | -0.02 | 475.4 | 476.3 | 468.9 | 2011335 |
| 1725035400 | 475.1 | -4.1 | -0.86 | 479 | 479.9 | 471.7 | 2860459 |
| 1724949000 | 479.2 | 10.1 | 2.15 | 470.2 | 479.2 | 470.2 | 2282809 |
| 1724862600 | 469.1 | -9.7 | -2.03 | 478 | 482.6 | 468.5 | 3360788 |
| 1724776200 | 478.8 | 30.9 | 6.90 | 447.5 | 479.4 | 444.6 | 15847371 |
| 1724430600 | 447.9 | 1.4 | 0.31 | 446.4 | 452.1 | 445.4 | 2759199 |
| 1724344200 | 446.5 | 7.5 | 1.71 | 439 | 447.6 | 437.6 | 3706919 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
