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 | 18.8 | 2.18757272516 | 859.4 | 883 | 836.8 | 3355443 | 845.91304896 | DE |
| 4 | 7.8 | 0.896139705882 | 870.4 | 883 | 829.2 | 3569642 | 850.43075502 | DE |
| 12 | 77.4 | 9.66533466533 | 800.8 | 883 | 796 | 4150724 | 846.08090201 | DE |
| 26 | 121.4 | 16.0412262156 | 756.8 | 883 | 754 | 5172242 | 819.81051695 | DE |
| 52 | 133.4 | 17.9108485499 | 744.8 | 883 | 684 | 4831545 | 782.19954343 | DE |
| 156 | 381.1 | 76.664654999 | 497.1 | 883 | 459.8 | 4950590 | 653.55272461 | DE |
| 260 | 42.2 | 5.04784688995 | 836 | 900.8 | 326.7 | 4639502 | 619.46781881 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 847 | -0.6 | -0.07 | 847 | 853.4 | 842.6 | 3032147 |
| 1721665800 | 847.6 | 4.4 | 0.52 | 847.4 | 850 | 841.8 | 1669835 |
| 1721406600 | 843.2 | -1.8 | -0.21 | 841.2 | 845.6 | 837.2 | 7463249 |
| 1721320200 | 845 | -8 | -0.94 | 859.2 | 863.6 | 844 | 2318682 |
| 1721233800 | 853 | -4.6 | -0.54 | 859.4 | 862.4 | 853 | 2293300 |
| 1721147400 | 857.6 | 4 | 0.47 | 850.4 | 857.6 | 849.4 | 1795593 |
| 1721061000 | 853.6 | -3 | -0.35 | 853 | 858.4 | 850.2 | 1656245 |
| 1720801800 | 856.6 | 2.8 | 0.33 | 856 | 858.4 | 849.8 | 9577887 |
| 1720715400 | 853.8 | 5.2 | 0.61 | 850.4 | 854.6 | 842.8 | 1521257 |
| 1720629000 | 848.6 | -2.4 | -0.28 | 855.2 | 856.4 | 845.8 | 13094024 |
| 1720542600 | 851 | -3 | -0.35 | 853.8 | 859 | 851 | 2676370 |
| 1720456200 | 854 | 3.2 | 0.38 | 852.4 | 864.4 | 852.4 | 2224206 |
| 1720197000 | 850.8 | -3.2 | -0.37 | 858.6 | 862.6 | 848 | 1948421 |
| 1720110600 | 854 | 7.4 | 0.87 | 850.4 | 856 | 850.2 | 1828158 |
| 1720024200 | 846.6 | 13.8 | 1.66 | 838.8 | 846.6 | 835.4 | 1854656 |
| 1719937800 | 832.8 | -12.4 | -1.47 | 840.4 | 841.6 | 829.2 | 3510927 |
| 1719851400 | 845.2 | -10.6 | -1.24 | 859 | 860.2 | 845.2 | 3201712 |
| 1719592200 | 855.8 | -5.4 | -0.63 | 865.2 | 865.6 | 855.8 | 2568964 |
| 1719505800 | 861.2 | 1.6 | 0.19 | 861.8 | 866.6 | 861.2 | 4410353 |
| 1719419400 | 859.6 | -9 | -1.04 | 870.4 | 873.8 | 858.6 | 2746851 |
| 1719333000 | 868.6 | -0.2 | -0.02 | 866.4 | 870.4 | 862.4 | 10004545 |
| 1719246600 | 868.8 | 8.8 | 1.02 | 863 | 874.6 | 861.2 | 3554476 |
| 1718987400 | 860 | 0.2 | 0.02 | 872 | 873.2 | 853.8 | 5721205 |
| 1718901000 | 859.8 | 3.4 | 0.40 | 860 | 862 | 857 | 2299559 |
| 1718814600 | 856.4 | -4.4 | -0.51 | 860.4 | 861.2 | 851.8 | 2143964 |
| 1718728200 | 860.8 | 17.8 | 2.11 | 850 | 862.8 | 849 | 4036910 |
| 1718641800 | 843 | 0.6 | 0.07 | 848.8 | 848.8 | 838.4 | 2393987 |
| 1718382600 | 842.4 | 0.4 | 0.05 | 844 | 852 | 842.2 | 2365817 |
| 1718296200 | 842 | -5 | -0.59 | 844.2 | 849.4 | 842 | 5254363 |
| 1718209800 | 847 | 20.4 | 2.47 | 837.2 | 850.6 | 830.6 | 13386582 |
| 1718123400 | 826.6 | -9.8 | -1.17 | 841.8 | 843.6 | 823.8 | 2878665 |
| 1718037000 | 836.4 | 3.6 | 0.43 | 824.2 | 837.4 | 824.2 | 2147075 |
| 1717777800 | 832.8 | -10.2 | -1.21 | 843.2 | 844.6 | 832 | 4081094 |
| 1717691400 | 843 | -8.4 | -0.99 | 839.4 | 843.6 | 839.2 | 5487603 |
| 1717605000 | 851.4 | 2.8 | 0.33 | 852.6 | 854.8 | 849.2 | 10793100 |
| 1717518600 | 848.6 | 0.8 | 0.09 | 846.8 | 853.2 | 846.2 | 5702514 |
| 1717432200 | 847.8 | 0 | 0.00 | 856.4 | 859 | 845.2 | 1992329 |
| 1717173000 | 847.8 | 6.8 | 0.81 | 841.6 | 852.8 | 841 | 11948055 |
| 1717086600 | 841 | 14 | 1.69 | 821.2 | 842.4 | 821.2 | 2399037 |
| 1717000200 | 827 | -7.4 | -0.89 | 832.6 | 834.6 | 825.2 | 2188707 |
| 1716913800 | 834.4 | -10.2 | -1.21 | 846 | 850 | 832.4 | 4014637 |
| 1716568200 | 844.6 | 5.6 | 0.67 | 828.2 | 844.6 | 828 | 1840511 |
| 1716481800 | 839 | 1.8 | 0.22 | 839.2 | 844 | 834.7 | 2205198 |
| 1716395400 | 837.2 | -5.6 | -0.66 | 836.8 | 840.6 | 834.2 | 10448213 |
| 1716309000 | 842.8 | -9.2 | -1.08 | 848.6 | 850.2 | 840.2 | 6163146 |
| 1716222600 | 852 | 5.4 | 0.64 | 848.6 | 852.8 | 846.4 | 2293689 |
| 1715963400 | 846.6 | -1 | -0.12 | 846 | 850.6 | 843.8 | 4050397 |
| 1715877000 | 847.6 | 3.8 | 0.45 | 843.2 | 865.2 | 843 | 1940580 |
| 1715790600 | 843.8 | -6.2 | -0.73 | 851.2 | 852.8 | 837.6 | 1803422 |
| 1715704200 | 850 | 1.8 | 0.21 | 848.4 | 852.2 | 846.8 | 1694867 |
| 1715617800 | 848.2 | -2 | -0.24 | 848.8 | 851.8 | 847.4 | 1788939 |
| 1715358600 | 850.2 | -2 | -0.23 | 852.2 | 855.4 | 850.2 | 2229865 |
| 1715272200 | 852.2 | 1.8 | 0.21 | 854.8 | 857.8 | 852.2 | 7694708 |
| 1715185800 | 850.4 | 19 | 2.29 | 857.6 | 862 | 849.6 | 3539869 |
| 1715099400 | 831.4 | 15.6 | 1.91 | 829 | 841.2 | 818.6 | 3839039 |
| 1714753800 | 815.8 | 11.4 | 1.42 | 808.8 | 817.8 | 806.6 | 2004761 |
| 1714667400 | 804.4 | 4 | 0.50 | 798.6 | 804.4 | 797.2 | 6047648 |
| 1714581000 | 800.4 | 4.6 | 0.58 | 800.8 | 803.6 | 796 | 4970062 |
| 1714494600 | 795.8 | -2.4 | -0.30 | 799.6 | 804 | 793.2 | 4014517 |
| 1714408200 | 798.2 | -2.6 | -0.32 | 803.6 | 803.6 | 795.2 | 1877991 |
| 1714149000 | 800.8 | 6.4 | 0.81 | 800.2 | 804.6 | 795.4 | 1689657 |
| 1714062600 | 794.4 | -11 | -1.37 | 803 | 804.4 | 785 | 10923155 |
| 1713976200 | 805.4 | -0.6 | -0.07 | 806.6 | 812.6 | 804.6 | 17544261 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
