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 | 14.2 | 3.89254385965 | 364.8 | 385.8 | 360.7 | 11279546 | 368.87259642 | DE |
| 4 | 2.1 | 0.557176970019 | 376.9 | 415.2 | 358.1 | 12861213 | 380.30251639 | DE |
| 12 | 39.1 | 11.503383348 | 339.9 | 415.2 | 337.7 | 9482924 | 374.11662026 | DE |
| 26 | 86 | 29.3515358362 | 293 | 415.2 | 281 | 10311860 | 335.63363318 | DE |
| 52 | 126.5 | 50.099009901 | 252.5 | 415.2 | 229.6 | 10215078 | 296.6714427 | DE |
| 156 | 130 | 52.2088353414 | 249 | 415.2 | 91.7 | 8604139 | 221.04259968 | DE |
| 260 | 191.95 | 102.619620422 | 187.05 | 415.2 | 73.9 | 9562831 | 180.66270146 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 379 | 7.1 | 1.91 | 377.9 | 385.8 | 373.6 | 9727521 |
| 1732210200 | 371.9 | 8.9 | 2.45 | 365.2 | 372.5 | 362.6 | 22100669 |
| 1732123800 | 363 | -9 | -2.42 | 373.2 | 373.9 | 360.7 | 9618760 |
| 1732037400 | 372 | 4.5 | 1.22 | 368.3 | 372 | 364.2 | 3754462 |
| 1731951000 | 367.5 | -0.7 | -0.19 | 369.1 | 371.1 | 364.7 | 11555670 |
| 1731691800 | 368.2 | 0.7 | 0.19 | 364.8 | 371.1 | 364.8 | 9368167 |
| 1731605400 | 367.5 | 3.3 | 0.91 | 368.6 | 372.2 | 365.5 | 7224684 |
| 1731519000 | 364.2 | -1 | -0.27 | 366.3 | 372.2 | 364.2 | 6890041 |
| 1731432600 | 365.2 | -2.7 | -0.73 | 366.9 | 366.9 | 358.1 | 7421209 |
| 1731346200 | 367.9 | -6.6 | -1.76 | 376.2 | 380.3 | 367.9 | 7265523 |
| 1731087000 | 374.5 | -18.7 | -4.76 | 394 | 394.1 | 374.2 | 13296469 |
| 1731000600 | 393.2 | -5 | -1.26 | 400.2 | 407.1 | 390.8 | 7529916 |
| 1730914200 | 398.2 | 14.7 | 3.83 | 391.2 | 415.2 | 391.1 | 55873105 |
| 1730827800 | 383.5 | 1.3 | 0.34 | 381 | 385.5 | 380.8 | 19564339 |
| 1730741400 | 382.2 | 1.4 | 0.37 | 381 | 385.2 | 381 | 7222970 |
| 1730482200 | 380.8 | 5 | 1.33 | 375.4 | 382.5 | 375.4 | 5535714 |
| 1730395800 | 375.8 | -3 | -0.79 | 375.4 | 376.7 | 370.5 | 8022709 |
| 1730309400 | 378.8 | 2.4 | 0.64 | 377.3 | 386.3 | 377.3 | 12433908 |
| 1730223000 | 376.4 | -6.6 | -1.72 | 385 | 385.4 | 373.1 | 11363861 |
| 1730136600 | 383 | 4.7 | 1.24 | 382.9 | 385.9 | 378.9 | 24016836 |
| 1729873800 | 378.3 | 0.1 | 0.03 | 376.9 | 379.5 | 375.6 | 7165238 |
| 1729787400 | 378.2 | -1.4 | -0.37 | 380.1 | 382.7 | 376.9 | 4564413 |
| 1729701000 | 379.6 | -0.7 | -0.18 | 380.3 | 385.4 | 378 | 8865621 |
| 1729614600 | 380.3 | -2.8 | -0.73 | 382.7 | 384.4 | 378.3 | 18031451 |
| 1729528200 | 383.1 | -2.8 | -0.73 | 386.1 | 389.7 | 383.1 | 5111954 |
| 1729269000 | 385.9 | -4.9 | -1.25 | 389.8 | 390.6 | 385.5 | 4889986 |
| 1729182600 | 390.8 | -2.6 | -0.66 | 394 | 394.2 | 388.8 | 9520830 |
| 1729096200 | 393.4 | 6.7 | 1.73 | 388 | 393.4 | 387.1 | 6419594 |
| 1729009800 | 386.7 | 4.1 | 1.07 | 385.6 | 387.6 | 382.9 | 6682162 |
| 1728923400 | 382.6 | 2.5 | 0.66 | 379.4 | 382.6 | 374.2 | 9713820 |
| 1728664200 | 380.1 | 0.2 | 0.05 | 380.7 | 380.8 | 375.3 | 4729343 |
| 1728577800 | 379.9 | -3 | -0.78 | 382.8 | 383.5 | 377.3 | 5366301 |
| 1728491400 | 382.9 | 11 | 2.96 | 374.6 | 382.9 | 373.8 | 6332091 |
| 1728405000 | 371.9 | 4.1 | 1.11 | 368.3 | 371.9 | 368.3 | 5567823 |
| 1728318600 | 367.8 | -1.9 | -0.51 | 373.1 | 373.1 | 367.3 | 3993955 |
| 1728059400 | 369.7 | -0.6 | -0.16 | 370.8 | 373.5 | 368.4 | 5022338 |
| 1727973000 | 370.3 | 1.9 | 0.52 | 368.8 | 375 | 368.8 | 25963155 |
| 1727886600 | 368.4 | -8.7 | -2.31 | 377.2 | 377.4 | 366.7 | 6918320 |
| 1727800200 | 377.1 | 4.5 | 1.21 | 373.9 | 379.8 | 373.3 | 6071043 |
| 1727713800 | 372.6 | -3.4 | -0.90 | 372.8 | 377.9 | 372.6 | 6551944 |
| 1727454600 | 376 | 2 | 0.53 | 371.7 | 377.5 | 368.1 | 6068311 |
| 1727368200 | 374 | -2.4 | -0.64 | 379.3 | 380 | 373.6 | 7022073 |
| 1727281800 | 376.4 | 1 | 0.27 | 374.3 | 377.7 | 374 | 4655293 |
| 1727195400 | 375.4 | -0.6 | -0.16 | 376 | 377.3 | 373.8 | 4063404 |
| 1727109000 | 376 | 6.5 | 1.76 | 373.6 | 377.2 | 371.9 | 7930979 |
| 1726849800 | 369.5 | 0.3 | 0.08 | 368.2 | 371.3 | 367.6 | 15713535 |
| 1726763400 | 369.2 | 1.8 | 0.49 | 374 | 376.1 | 367.5 | 7976098 |
| 1726677000 | 367.4 | -2.9 | -0.78 | 370.3 | 373.2 | 365.2 | 12034542 |
| 1726590600 | 370.3 | 8.9 | 2.46 | 364.8 | 370.3 | 364.3 | 17429154 |
| 1726504200 | 361.4 | 10.2 | 2.90 | 350 | 362.5 | 349.9 | 7043737 |
| 1726245000 | 351.2 | -0.6 | -0.17 | 351.7 | 352 | 344.1 | 6425844 |
| 1726158600 | 351.8 | 0.1 | 0.03 | 355.4 | 355.5 | 348.9 | 7515267 |
| 1726072200 | 351.7 | -4.9 | -1.37 | 354.5 | 357.4 | 349.4 | 5666594 |
| 1725985800 | 356.6 | 3.8 | 1.08 | 352.4 | 356.6 | 351.2 | 6686275 |
| 1725899400 | 352.8 | 5.1 | 1.47 | 349.5 | 352.8 | 346.5 | 8479543 |
| 1725640200 | 347.7 | 1.8 | 0.52 | 345.7 | 348.8 | 344.3 | 5194750 |
| 1725553800 | 345.9 | 1.2 | 0.35 | 342.6 | 349.4 | 341.5 | 4077518 |
| 1725467400 | 344.7 | 2.8 | 0.82 | 339.1 | 346 | 339.1 | 7982648 |
| 1725381000 | 341.9 | 2 | 0.59 | 340.6 | 344.2 | 340.3 | 13660625 |
| 1725294600 | 339.9 | -2.3 | -0.67 | 342.8 | 343.8 | 337.7 | 3555016 |
| 1725035400 | 342.2 | 1.8 | 0.53 | 339.9 | 343.4 | 339.9 | 4714673 |
| 1724949000 | 340.4 | 1.7 | 0.50 | 338.9 | 342 | 337.4 | 6015015 |
| 1724862600 | 338.7 | 0.7 | 0.21 | 339.7 | 341.3 | 338 | 7100002 |
| 1724776200 | 338 | 1.2 | 0.36 | 336 | 338 | 332.7 | 3499124 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
