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 | -12.5 | -1.6501650165 | 757.5 | 760 | 722 | 244719 | 735.64774391 | DE |
| 4 | -9.5 | -1.2591119947 | 754.5 | 785.5 | 722 | 348423 | 748.91512985 | DE |
| 12 | 51.5 | 7.42609949531 | 693.5 | 868 | 664 | 366851 | 736.57065042 | DE |
| 26 | 53 | 7.65895953757 | 692 | 868 | 623.5 | 423095 | 701.97574749 | DE |
| 52 | 207 | 38.4758364312 | 538 | 868 | 439.2 | 533944 | 596.92917211 | DE |
| 156 | 224 | 42.9942418426 | 521 | 868 | 364.6 | 532289 | 547.99804904 | DE |
| 260 | 292.8 | 64.7501105705 | 452.2 | 868 | 217 | 517298 | 500.23080769 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720110600 | 737 | -8.5 | -1.14 | 737.5 | 740 | 730.5 | 106706 |
| 1720024200 | 745.5 | 20 | 2.76 | 730 | 746 | 727.5 | 151451 |
| 1719937800 | 725.5 | -10 | -1.36 | 722 | 736.5 | 722 | 138615 |
| 1719851400 | 735.5 | 0.5 | 0.07 | 747 | 747 | 735.5 | 611545 |
| 1719592200 | 735 | -15.5 | -2.07 | 757.5 | 757.5 | 735 | 215280 |
| 1719505800 | 750.5 | 0.5 | 0.07 | 731 | 754 | 731 | 124811 |
| 1719419400 | 750 | -6.5 | -0.86 | 767.5 | 767.5 | 737 | 266637 |
| 1719333000 | 756.5 | -10 | -1.30 | 762.5 | 768.5 | 754 | 104406 |
| 1719246600 | 766.5 | 17 | 2.27 | 744 | 766.5 | 743.5 | 353994 |
| 1718987400 | 749.5 | -6 | -0.79 | 755.5 | 756 | 744 | 1054146 |
| 1718901000 | 755.5 | -14.5 | -1.88 | 757.5 | 772.5 | 755.5 | 531656 |
| 1718814600 | 770 | -6 | -0.77 | 774.5 | 785.5 | 770 | 303500 |
| 1718728200 | 776 | 20 | 2.65 | 772 | 777 | 764.5 | 298059 |
| 1718641800 | 756 | 12.5 | 1.68 | 746.5 | 758.5 | 742 | 251280 |
| 1718382600 | 743.5 | 4 | 0.54 | 731.5 | 743.5 | 729.5 | 351565 |
| 1718296200 | 739.5 | -12.5 | -1.66 | 758 | 758 | 735 | 669990 |
| 1718209800 | 752 | 9.5 | 1.28 | 747.5 | 753 | 732 | 241924 |
| 1718123400 | 742.5 | -10 | -1.33 | 758 | 762.5 | 742.5 | 693263 |
| 1718037000 | 752.5 | 5 | 0.67 | 762 | 762 | 750 | 196017 |
| 1717777800 | 747.5 | -8.5 | -1.12 | 754.5 | 756 | 745 | 303618 |
| 1717691400 | 756 | 1 | 0.13 | 755 | 757 | 748 | 1079425 |
| 1717605000 | 755 | -15 | -1.95 | 852.5 | 868 | 751 | 836280 |
| 1717518600 | 770 | -9.5 | -1.22 | 774.5 | 774.5 | 764 | 372151 |
| 1717432200 | 779.5 | 15 | 1.96 | 757 | 781.5 | 757 | 559492 |
| 1717173000 | 764.5 | 10.5 | 1.39 | 755 | 767.5 | 752.5 | 824279 |
| 1717086600 | 754 | 10 | 1.34 | 757 | 757.5 | 737.5 | 451636 |
| 1717000200 | 744 | -11 | -1.46 | 740 | 755 | 739.5 | 525503 |
| 1716913800 | 755 | -13.5 | -1.76 | 760 | 764.5 | 753 | 454475 |
| 1716568200 | 768.5 | 26 | 3.50 | 755 | 768.5 | 743.5 | 254414 |
| 1716481800 | 742.5 | -5.5 | -0.74 | 740.5 | 756.5 | 740.5 | 300972 |
| 1716395400 | 748 | -12 | -1.58 | 740 | 756 | 740 | 402755 |
| 1716309000 | 760 | 10.5 | 1.40 | 756.5 | 760 | 739.5 | 275249 |
| 1716222600 | 749.5 | 10 | 1.35 | 741 | 750 | 740.5 | 167655 |
| 1715963400 | 739.5 | 9 | 1.23 | 727.5 | 739.5 | 726 | 832269 |
| 1715877000 | 730.5 | 3.5 | 0.48 | 727.5 | 739 | 724.5 | 298129 |
| 1715790600 | 727 | 8.5 | 1.18 | 723.5 | 731 | 719 | 143085 |
| 1715704200 | 718.5 | -14.5 | -1.98 | 714.5 | 729 | 705.5 | 272195 |
| 1715617800 | 733 | 2 | 0.27 | 737 | 738 | 724 | 128879 |
| 1715358600 | 731 | 16 | 2.24 | 716 | 736 | 714 | 254246 |
| 1715272200 | 715 | -24 | -3.25 | 739 | 742 | 715 | 406795 |
| 1715185800 | 739 | 19 | 2.64 | 721 | 739 | 720 | 300631 |
| 1715099400 | 720 | 13 | 1.84 | 725 | 725 | 712.5 | 200994 |
| 1714753800 | 707 | -2 | -0.28 | 712.5 | 718.5 | 706.5 | 271128 |
| 1714667400 | 709 | -1 | -0.14 | 717 | 717 | 696.5 | 147546 |
| 1714581000 | 710 | -5.5 | -0.77 | 712 | 717 | 706.5 | 316072 |
| 1714494600 | 715.5 | 0.5 | 0.07 | 709.5 | 721 | 709.5 | 301264 |
| 1714408200 | 715 | 17 | 2.44 | 699 | 715 | 687.5 | 462851 |
| 1714149000 | 698 | 8 | 1.16 | 693 | 701 | 691.5 | 335014 |
| 1714062600 | 690 | -16.5 | -2.34 | 708.5 | 710 | 690 | 300699 |
| 1713976200 | 706.5 | 5.5 | 0.78 | 705 | 709.5 | 696 | 415869 |
| 1713889800 | 701 | 10.5 | 1.52 | 699.5 | 702.5 | 692 | 361608 |
| 1713803400 | 690.5 | 21 | 3.14 | 675.5 | 692 | 669.5 | 216204 |
| 1713544200 | 669.5 | -16 | -2.33 | 667 | 674.5 | 665 | 289377 |
| 1713457800 | 685.5 | 7.5 | 1.11 | 695 | 695 | 676 | 404345 |
| 1713371400 | 678 | 11.5 | 1.73 | 671.5 | 683 | 669.5 | 254023 |
| 1713285000 | 666.5 | -14.5 | -2.13 | 671 | 672.5 | 664 | 187211 |
| 1713198600 | 681 | 0 | 0.00 | 681 | 697 | 680.5 | 337055 |
| 1712939400 | 681 | -5 | -0.73 | 693.5 | 699 | 679 | 367102 |
| 1712853000 | 686 | -14.5 | -2.07 | 683 | 697.5 | 666 | 309909 |
| 1712766600 | 700.5 | 11 | 1.60 | 681 | 709 | 681 | 441935 |
| 1712680200 | 689.5 | 2.5 | 0.36 | 692 | 699 | 685 | 325296 |
| 1712593800 | 687 | 18 | 2.69 | 683 | 687 | 672 | 650571 |
| 1712334600 | 669 | -17 | -2.48 | 695 | 695 | 668 | 396971 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
