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 | -3.5 | -1.35975135975 | 257.4 | 260.2 | 249.8 | 4821581 | 255.96607711 | DE |
| 4 | -30.8 | -10.818405339 | 284.7 | 296.7 | 247.5 | 7140749 | 258.12838658 | DE |
| 12 | -73.4 | -22.425908952 | 327.3 | 328.4 | 247.5 | 6316204 | 289.11161095 | DE |
| 26 | 5 | 2.00883889112 | 248.9 | 332.3 | 244 | 6074934 | 282.42430562 | DE |
| 52 | 15.1 | 6.32328308208 | 238.8 | 332.3 | 209.8 | 6179897 | 261.93101632 | DE |
| 156 | -79.1 | -23.7537537538 | 333 | 359.8 | 198.3 | 7467400 | 254.05966965 | DE |
| 260 | 38.6 | 17.9284718997 | 215.3 | 389.6 | 101 | 7781051 | 258.02805183 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734543000 | 253.9 | 1.2 | 0.47 | 253.7 | 257.7 | 250.2 | 3619671 |
| 1734456600 | 252.7 | -4.8 | -1.86 | 255 | 256.5 | 252.7 | 7952942 |
| 1734370200 | 257.5 | -1.6 | -0.62 | 258.6 | 259.2 | 255.5 | 3979033 |
| 1734111000 | 259.1 | -0.1 | -0.04 | 258.39999 | 260.2 | 258.2 | 3203704 |
| 1734024600 | 259.2 | 1.5 | 0.58 | 257.39999 | 259.2 | 256.8 | 5352555 |
| 1733938200 | 257.7 | -0.4 | -0.15 | 255.5 | 259.6 | 255.2 | 4705893 |
| 1733851800 | 258.1 | -1 | -0.39 | 257.39999 | 260.7 | 257.39999 | 3156748 |
| 1733765400 | 259.1 | 5.3 | 2.09 | 254.8 | 260.1 | 253.7 | 4127526 |
| 1733506200 | 253.8 | -0.9 | -0.35 | 253.9 | 257.6 | 253.6 | 4522357 |
| 1733419800 | 254.7 | 0.2 | 0.08 | 255.2 | 256.6 | 251.3 | 8957820 |
| 1733333400 | 254.5 | -0.5 | -0.20 | 255.2 | 256.1 | 253.8 | 4736084 |
| 1733247000 | 255 | 5.5 | 2.20 | 249.8 | 255 | 249.8 | 8649228 |
| 1733160600 | 249.5 | 2 | 0.81 | 249 | 251.3 | 248.3 | 7904969 |
| 1732901400 | 247.5 | -1.8 | -0.72 | 248.1 | 251.6 | 247.5 | 3165755 |
| 1732815000 | 249.3 | 0.5 | 0.20 | 249.9 | 254.3 | 249.3 | 2551474 |
| 1732728600 | 248.8 | -3.1 | -1.23 | 251.9 | 253.8 | 248.8 | 4256912 |
| 1732642200 | 251.9 | -3.9 | -1.52 | 254.3 | 255.6 | 249.4 | 7419624 |
| 1732555800 | 255.8 | -39.1 | -13.26 | 270 | 271.6 | 248.2 | 41211480 |
| 1732296600 | 294.89999 | 5.6 | 1.94 | 290.89999 | 296.7 | 290.2 | 6275558 |
| 1732210200 | 289.3 | 4.4 | 1.54 | 284.7 | 290.8 | 280.7 | 7065642 |
| 1732123800 | 284.89999 | -1.3 | -0.45 | 286.1 | 286.8 | 281.7 | 4770296 |
| 1732037400 | 286.2 | -0.3 | -0.10 | 288 | 289.89999 | 284.1 | 3740703 |
| 1731951000 | 286.5 | -6.3 | -2.15 | 290.3 | 292 | 284.5 | 4433221 |
| 1731691800 | 292.8 | 3.1 | 1.07 | 288.89999 | 292.8 | 287.8 | 4158085 |
| 1731605400 | 289.7 | 2.3 | 0.80 | 287.1 | 289.7 | 283.7 | 9147126 |
| 1731519000 | 287.39999 | -0.4 | -0.14 | 287.6 | 289.8 | 285.5 | 2645079 |
| 1731432600 | 287.8 | -1.3 | -0.45 | 286.1 | 291.1 | 285.7 | 4955588 |
| 1731346200 | 289.1 | -0.7 | -0.24 | 292.39999 | 294.8 | 289.1 | 2992001 |
| 1731087000 | 289.8 | -0.1 | -0.03 | 289.6 | 292.7 | 288.2 | 3249960 |
| 1731000600 | 289.89999 | -2.7 | -0.92 | 293.7 | 294.89999 | 288.6 | 4502287 |
| 1730914200 | 292.6 | -5.1 | -1.71 | 300.3 | 302.39999 | 292.6 | 6622402 |
| 1730827800 | 297.7 | -1.7 | -0.57 | 299.89999 | 300.89999 | 296.3 | 3075676 |
| 1730741400 | 299.39999 | 2.8 | 0.94 | 295.89999 | 300.7 | 295.6 | 2892156 |
| 1730482200 | 296.6 | 4.1 | 1.40 | 294.7 | 298 | 292.8 | 3803099 |
| 1730395800 | 292.5 | -15.5 | -5.03 | 304.39999 | 305.6 | 289.8 | 7896282 |
| 1730309400 | 308 | 2.4 | 0.79 | 304.39999 | 311.89999 | 304.39999 | 9141042 |
| 1730223000 | 305.6 | -4.4 | -1.42 | 311.3 | 311.3 | 304.8 | 4097916 |
| 1730136600 | 310 | -0.3 | -0.10 | 310.5 | 313.2 | 309 | 4247475 |
| 1729873800 | 310.3 | 0.7 | 0.23 | 310.39999 | 310.6 | 308.6 | 3769779 |
| 1729787400 | 309.6 | -0.4 | -0.13 | 308.5 | 309.6 | 306.6 | 7788254 |
| 1729701000 | 310 | -2.2 | -0.70 | 311.7 | 312.89999 | 308.1 | 4805634 |
| 1729614600 | 312.2 | 0.8 | 0.26 | 310.2 | 312.6 | 309.39999 | 5541006 |
| 1729528200 | 311.39999 | -2 | -0.64 | 313.7 | 314.6 | 311.39999 | 3941548 |
| 1729269000 | 313.39999 | -3.3 | -1.04 | 315.39999 | 316.3 | 313.39999 | 4069992 |
| 1729182600 | 316.7 | 0.6 | 0.19 | 317 | 319.5 | 314 | 7913779 |
| 1729096200 | 316.1 | 3.9 | 1.25 | 313.8 | 318.39999 | 313.2 | 8320152 |
| 1729009800 | 312.2 | -0.1 | -0.03 | 314 | 315 | 309.3 | 21456834 |
| 1728923400 | 312.3 | 0.1 | 0.03 | 312.6 | 312.8 | 307.3 | 2718979 |
| 1728664200 | 312.2 | 0.1 | 0.03 | 313.2 | 314.1 | 311.39999 | 5077369 |
| 1728577800 | 312.1 | -4 | -1.27 | 312.1 | 313.39999 | 309 | 5231045 |
| 1728491400 | 316.1 | 6.1 | 1.97 | 311.89999 | 316.1 | 311.8 | 7184989 |
| 1728405000 | 310 | -3 | -0.96 | 310.5 | 312.8 | 309.1 | 7316321 |
| 1728318600 | 313 | 1.6 | 0.51 | 313.7 | 313.7 | 308.3 | 7761546 |
| 1728059400 | 311.39999 | 0.7 | 0.23 | 311 | 315.3 | 310.5 | 6116801 |
| 1727973000 | 310.7 | -1.4 | -0.45 | 311.89999 | 315.5 | 310.39999 | 7404782 |
| 1727886600 | 312.1 | -5.5 | -1.73 | 317.2 | 317.8 | 308.8 | 7024678 |
| 1727800200 | 317.6 | -4.4 | -1.37 | 323 | 323 | 316.39999 | 6720767 |
| 1727713800 | 322 | -3 | -0.92 | 323 | 324.8 | 320.3 | 5134855 |
| 1727454600 | 325 | 0.1 | 0.03 | 324.39999 | 327.89999 | 318.8 | 5478811 |
| 1727368200 | 324.89999 | 3.3 | 1.03 | 327.3 | 328.39999 | 322.39999 | 7662568 |
| 1727281800 | 321.6 | -4.1 | -1.26 | 324 | 329.1 | 321.6 | 8209755 |
| 1727195400 | 325.7 | -2.3 | -0.70 | 330.3 | 330.3 | 323.89999 | 6204924 |
| 1727109000 | 328 | 5.2 | 1.61 | 327.3 | 330.39999 | 323.5 | 7568838 |
| 1726849800 | 322.8 | -9 | -2.71 | 329.6 | 331 | 320.5 | 14199444 |
| 1726763400 | 331.8 | 5.2 | 1.59 | 330.8 | 332.3 | 327.39999 | 4921583 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
