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 | 4 | 1.41843971631 | 282 | 300 | 282 | 78470 | 287.82033343 | DE |
| 4 | 7 | 2.50896057348 | 279 | 300 | 274 | 40053 | 284.8753846 | DE |
| 12 | 10 | 3.6231884058 | 276 | 300 | 272 | 32584 | 281.53891855 | DE |
| 26 | -4 | -1.37931034483 | 290 | 310 | 272 | 34761 | 287.72024041 | DE |
| 52 | -15 | -4.98338870432 | 301 | 314 | 272 | 33915 | 291.7501679 | DE |
| 156 | 1 | 0.350877192982 | 285 | 336 | 268 | 36393 | 293.67491105 | DE |
| 260 | -26 | -8.33333333333 | 312 | 336 | 214 | 35452 | 285.46470311 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 288 | 0 | 0.00 | 290 | 292 | 288 | 23255 |
| 1737135000 | 288 | -2 | -0.69 | 288 | 290 | 284 | 317682 |
| 1737048600 | 290 | 7 | 2.47 | 286 | 290 | 282 | 28414 |
| 1736962200 | 283 | 1 | 0.35 | 283 | 283 | 283 | 10668 |
| 1736875800 | 282 | -2 | -0.70 | 282 | 282 | 282 | 12330 |
| 1736789400 | 284 | 3 | 1.07 | 286 | 286 | 284 | 14279 |
| 1736530200 | 281 | 1 | 0.36 | 284 | 284 | 278 | 16572 |
| 1736443800 | 280 | 3 | 1.08 | 274 | 280 | 274 | 33257 |
| 1736357400 | 277 | -1 | -0.36 | 278 | 278 | 276 | 10808 |
| 1736271000 | 278 | -5 | -1.77 | 284 | 284 | 278 | 38659 |
| 1736184600 | 283 | 0 | 0.00 | 288 | 288 | 283 | 12040 |
| 1735925400 | 283 | -5 | -1.74 | 282 | 283 | 282 | 10598 |
| 1735839000 | 288 | 6 | 2.13 | 282 | 288 | 282 | 8 |
| 1735666200 | 282 | 0 | 0.00 | 282 | 282 | 282 | 51551 |
| 1735579800 | 282 | 1 | 0.36 | 288 | 288 | 282 | 15556 |
| 1735320600 | 281 | 2 | 0.72 | 286 | 286 | 280 | 85226 |
| 1735061400 | 279 | 0 | 0.00 | 279 | 279 | 279 | 0 |
| 1734975000 | 279 | 3 | 1.09 | 286 | 286 | 278 | 175871 |
| 1734715800 | 276 | -2 | -0.72 | 280 | 280 | 276 | 27102 |
| 1734629400 | 278 | 0 | 0.00 | 278 | 278 | 276 | 13016 |
| 1734543000 | 278 | -4 | -1.42 | 280 | 280 | 278 | 67476 |
| 1734456600 | 282 | -5 | -1.74 | 286 | 286 | 280 | 24702 |
| 1734370200 | 287 | 7 | 2.50 | 290 | 290 | 287 | 5500 |
| 1734111000 | 280 | 0 | 0.00 | 280 | 282 | 280 | 61769 |
| 1734024600 | 280 | 1 | 0.36 | 282 | 282 | 278 | 97652 |
| 1733938200 | 279 | -3 | -1.06 | 284 | 284 | 279 | 26309 |
| 1733851800 | 282 | -8 | -2.76 | 284 | 284 | 282 | 18267 |
| 1733765400 | 290 | 5 | 1.75 | 290 | 290 | 290 | 8361 |
| 1733506200 | 285 | -1 | -0.35 | 288 | 292 | 285 | 28489 |
| 1733419800 | 286 | 8 | 2.88 | 286 | 286 | 286 | 1547 |
| 1733333400 | 278 | -6 | -2.11 | 282 | 282 | 278 | 45384 |
| 1733247000 | 284 | 0 | 0.00 | 284 | 284 | 284 | 3663 |
| 1733160600 | 284 | 2 | 0.71 | 286 | 286 | 284 | 11716 |
| 1732901400 | 282 | -2 | -0.70 | 288 | 288 | 282 | 28617 |
| 1732815000 | 284 | -4 | -1.39 | 284 | 284 | 284 | 3573 |
| 1732728600 | 288 | 8 | 2.86 | 288 | 288 | 288 | 85 |
| 1732642200 | 280 | -2 | -0.71 | 286 | 286 | 280 | 28605 |
| 1732555800 | 282 | 1 | 0.36 | 282 | 282 | 280 | 24022 |
| 1732296600 | 281 | 5 | 1.81 | 286 | 286 | 278 | 38379 |
| 1732210200 | 276 | -1 | -0.36 | 278 | 278 | 276 | 134094 |
| 1732123800 | 277 | -4 | -1.42 | 278 | 278 | 277 | 11179 |
| 1732037400 | 281 | -7 | -2.43 | 282 | 282 | 281 | 5136 |
| 1731951000 | 288 | 3 | 1.05 | 284 | 288 | 282 | 25370 |
| 1731691800 | 285 | -1 | -0.35 | 285 | 285 | 285 | 5453 |
| 1731605400 | 286 | 6 | 2.14 | 286 | 286 | 286 | 15756 |
| 1731519000 | 280 | 0 | 0.00 | 286 | 286 | 280 | 36607 |
| 1731432600 | 280 | -4 | -1.41 | 282 | 282 | 280 | 5604 |
| 1731346200 | 284 | 1 | 0.35 | 284 | 284 | 284 | 1377 |
| 1731087000 | 283 | -3 | -1.05 | 283 | 283 | 283 | 6893 |
| 1731000600 | 286 | 4 | 1.42 | 282 | 286 | 282 | 3873 |
| 1730914200 | 282 | 3 | 1.08 | 286 | 286 | 280 | 11477 |
| 1730827800 | 279 | 3 | 1.09 | 280 | 282 | 279 | 32634 |
| 1730741400 | 276 | -1 | -0.36 | 276 | 276 | 276 | 944 |
| 1730482200 | 277 | 1 | 0.36 | 277 | 277 | 277 | 11658 |
| 1730395800 | 276 | -2 | -0.72 | 272 | 276 | 272 | 29200 |
| 1730309400 | 278 | -2 | -0.71 | 282 | 282 | 278 | 55723 |
| 1730223000 | 280 | 2 | 0.72 | 276 | 280 | 276 | 37505 |
| 1730136600 | 278 | -11 | -3.81 | 284 | 284 | 278 | 34145 |
| 1729873800 | 289 | 1 | 0.35 | 286 | 289 | 284 | 25430 |
| 1729787400 | 288 | -1 | -0.35 | 288 | 288 | 288 | 3353 |
| 1729701000 | 289 | 11 | 3.96 | 286 | 290 | 286 | 123602 |
| 1729614600 | 278 | 0 | 0.00 | 278 | 284 | 278 | 130296 |
| 1729528200 | 278 | -3 | -1.07 | 278 | 278 | 278 | 795 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
