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 | 1.1 | 0.289473684211 | 380 | 387.8 | 375.7 | 23721200 | 382.73359895 | DE |
| 4 | 5.8 | 1.54543032241 | 375.3 | 387.8 | 367.5 | 17465690 | 379.02015162 | DE |
| 12 | -8.3 | -2.13148433487 | 389.4 | 399 | 352.7 | 20909726 | 378.08406931 | DE |
| 26 | 54.6 | 16.7228177642 | 326.5 | 400.5 | 320.1 | 19391057 | 370.160573 | DE |
| 52 | 57.55 | 17.787049915 | 323.55 | 400.5 | 310.45 | 20630332 | 347.45624928 | DE |
| 156 | 51.1 | 15.4848484848 | 330 | 400.5 | 241.2 | 19640079 | 326.27268803 | DE |
| 260 | 51.1 | 15.4848484848 | 330 | 400.5 | 241.2 | 19640079 | 326.27268803 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 381.1 | 0.5 | 0.13 | 381.3 | 381.8 | 376.9 | 32976558 |
| 1734629400 | 380.6 | -3.3 | -0.86 | 382.6 | 383.1 | 377.5 | 19226978 |
| 1734543000 | 383.9 | -0.8 | -0.21 | 387.8 | 387.8 | 382.1 | 19832057 |
| 1734456600 | 384.7 | 3.8 | 1.00 | 377.8 | 386.3 | 377.7 | 40544792 |
| 1734370200 | 380.9 | -0.5 | -0.13 | 380.5 | 381.9 | 375.7 | 19647074 |
| 1734111000 | 381.4 | 0.8 | 0.21 | 380 | 383.5 | 379.1 | 19355099 |
| 1734024600 | 380.6 | 1.6 | 0.42 | 376.3 | 380.8 | 374.1 | 11941692 |
| 1733938200 | 379 | 4.8 | 1.28 | 373.4 | 379.7 | 373.4 | 37735667 |
| 1733851800 | 374.2 | 1 | 0.27 | 373.2 | 374.2 | 370 | 17515221 |
| 1733765400 | 373.2 | -1.8 | -0.48 | 373.8 | 375.4 | 367.5 | 12438365 |
| 1733506200 | 375 | -0.9 | -0.24 | 376.3 | 377.9 | 374.8 | 8882309 |
| 1733419800 | 375.9 | -1.8 | -0.48 | 376.4 | 377.8 | 375.1 | 12956259 |
| 1733333400 | 377.7 | 0.3 | 0.08 | 377 | 378.8 | 375.5 | 16945081 |
| 1733247000 | 377.4 | 0.3 | 0.08 | 377.2 | 380.5 | 375.8 | 19058876 |
| 1733160600 | 377.1 | 2.8 | 0.75 | 375.4 | 377.1 | 373.3 | 8536641 |
| 1732901400 | 374.3 | -0.5 | -0.13 | 373.8 | 375.5 | 373.5 | 10786405 |
| 1732815000 | 374.8 | -5 | -1.32 | 378.5 | 379.8 | 373.6 | 7268331 |
| 1732728600 | 379.8 | 5.3 | 1.42 | 375.4 | 381.1 | 375.3 | 13737804 |
| 1732642200 | 374.5 | -2.5 | -0.66 | 377.8 | 378 | 373.7 | 7230206 |
| 1732555800 | 377 | -3.3 | -0.87 | 379.8 | 380.5 | 374.1 | 33591427 |
| 1732296600 | 380.3 | 7.9 | 2.12 | 375.3 | 382.8 | 374.4 | 12083513 |
| 1732210200 | 372.4 | 3.8 | 1.03 | 369.7 | 373.3 | 367.5 | 19147006 |
| 1732123800 | 368.6 | 1.6 | 0.44 | 367 | 369.4 | 364.9 | 19033626 |
| 1732037400 | 367 | 1.3 | 0.36 | 367.1 | 368.4 | 365.9 | 9826497 |
| 1731951000 | 365.7 | -0.4 | -0.11 | 367.1 | 367.5 | 363 | 8575053 |
| 1731691800 | 366.1 | 4.1 | 1.13 | 361.4 | 367.2 | 361.1 | 13786458 |
| 1731605400 | 362 | 5.3 | 1.49 | 358 | 362.4 | 356.1 | 22854458 |
| 1731519000 | 356.7 | -0.5 | -0.14 | 356.3 | 356.9 | 352.7 | 17563060 |
| 1731432600 | 357.2 | -6.5 | -1.79 | 363.3 | 363.3 | 355.6 | 17819883 |
| 1731346200 | 363.7 | 0.4 | 0.11 | 365 | 366.2 | 362.7 | 18956240 |
| 1731087000 | 363.3 | 1.6 | 0.44 | 364.6 | 365.2 | 361.4 | 14680340 |
| 1731000600 | 361.7 | -2.6 | -0.71 | 365.8 | 366.7 | 360.6 | 20881216 |
| 1730914200 | 364.3 | -4 | -1.09 | 369.6 | 370.9 | 364 | 13271746 |
| 1730827800 | 368.3 | -3.5 | -0.94 | 371.8 | 372.5 | 367.4 | 11160927 |
| 1730741400 | 371.8 | -0.4 | -0.11 | 370.3 | 374.8 | 370.3 | 44824004 |
| 1730482200 | 372.2 | -0.2 | -0.05 | 370.3 | 373.1 | 366.7 | 52942923 |
| 1730395800 | 372.4 | -1 | -0.27 | 370 | 372.4 | 362.1 | 29904560 |
| 1730309400 | 373.4 | -1.1 | -0.29 | 374 | 374.3 | 369.3 | 15169511 |
| 1730223000 | 374.5 | -4 | -1.06 | 380 | 380.2 | 374.5 | 10110689 |
| 1730136600 | 378.5 | 3.9 | 1.04 | 375.5 | 378.9 | 373.2 | 9866273 |
| 1729873800 | 374.6 | -0.5 | -0.13 | 375.7 | 377.1 | 374.6 | 31574605 |
| 1729787400 | 375.1 | -1.4 | -0.37 | 379.4 | 379.8 | 375.1 | 39166264 |
| 1729701000 | 376.5 | 0.4 | 0.11 | 375 | 378.7 | 375 | 36512129 |
| 1729614600 | 376.1 | -2.1 | -0.56 | 377.6 | 378.5 | 374.9 | 9915439 |
| 1729528200 | 378.2 | -3.5 | -0.92 | 382 | 382.4 | 378.2 | 10127653 |
| 1729269000 | 381.7 | -3.2 | -0.83 | 381 | 382.4 | 379 | 9843589 |
| 1729182600 | 384.9 | 0.1 | 0.03 | 386.5 | 386.5 | 381.1 | 16380045 |
| 1729096200 | 384.8 | 3.7 | 0.97 | 380.4 | 385.5 | 380.4 | 10621630 |
| 1729009800 | 381.1 | -1.1 | -0.29 | 382.6 | 385.1 | 379.2 | 19081808 |
| 1728923400 | 382.2 | 1.6 | 0.42 | 379.1 | 382.7 | 379 | 11222290 |
| 1728664200 | 380.6 | -1.7 | -0.44 | 380.1 | 383.1 | 380.1 | 6914237 |
| 1728577800 | 382.3 | 3 | 0.79 | 379.3 | 383.5 | 378.7 | 19936481 |
| 1728491400 | 379.3 | -0.2 | -0.05 | 380.7 | 381.2 | 377.2 | 15409519 |
| 1728405000 | 379.5 | 2.5 | 0.66 | 377.6 | 379.5 | 375.5 | 19621521 |
| 1728318600 | 377 | -9.6 | -2.48 | 384.6 | 384.9 | 374.9 | 23427448 |
| 1728059400 | 386.6 | -1.5 | -0.39 | 387.5 | 389 | 382.1 | 27021453 |
| 1727973000 | 388.1 | -2.7 | -0.69 | 392.5 | 395.7 | 387 | 101616718 |
| 1727886600 | 390.8 | -4.2 | -1.06 | 396 | 396.1 | 389.5 | 27821783 |
| 1727800200 | 395 | 2.1 | 0.53 | 388 | 395.9 | 387.6 | 53482198 |
| 1727713800 | 392.9 | -3.7 | -0.93 | 396.4 | 399 | 392.9 | 9892446 |
| 1727454600 | 396.6 | 6.5 | 1.67 | 389.4 | 397.6 | 388.5 | 35306019 |
| 1727368200 | 390.1 | -3 | -0.76 | 393.4 | 394.5 | 387.8 | 14298238 |
| 1727281800 | 393.1 | 0.1 | 0.03 | 391.2 | 395.6 | 391 | 17072300 |
| 1727195400 | 393 | -2.4 | -0.61 | 392.1 | 394.2 | 388.8 | 12890160 |
| 1727109000 | 395.4 | 6 | 1.54 | 389.8 | 395.6 | 388.6 | 20973705 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
