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 | -27.3 | -5.74253260412 | 475.4 | 476.1 | 447.6 | 3448999 | 458.82568006 | DE |
| 4 | -4.8 | -1.05983660852 | 452.9 | 476.2 | 447.1 | 7210105 | 461.24631788 | DE |
| 12 | 35.8 | 8.68299781712 | 412.3 | 482.8 | 399.8 | 8062288 | 435.44853002 | DE |
| 26 | 50.5 | 12.7012072435 | 397.6 | 513.2 | 390.1 | 10983063 | 436.63072439 | DE |
| 52 | -171.9 | -27.7258064516 | 620 | 663.8 | 387.8 | 9264896 | 454.45510499 | DE |
| 156 | -69.1 | -13.3604021655 | 517.2 | 663.8 | 387.8 | 7158100 | 500.71001902 | DE |
| 260 | 29.3 | 6.99617956065 | 418.8 | 663.8 | 289.2 | 6089629 | 493.08490086 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 448.1 | -9.4 | -2.05 | 452 | 452.6 | 447.6 | 5796567 |
| 1721320200 | 457.5 | 1.4 | 0.31 | 460 | 460.5 | 455.8 | 3047826 |
| 1721233800 | 456.1 | -1.5 | -0.33 | 457.8 | 457.8 | 450.5 | 3479293 |
| 1721147400 | 457.6 | 1 | 0.22 | 452.3 | 459.3 | 450 | 2447162 |
| 1721061000 | 456.6 | -7.4 | -1.59 | 460.3 | 461.4 | 452.5 | 3550269 |
| 1720801800 | 464 | -10.4 | -2.19 | 475.4 | 476.1 | 462.7 | 4720443 |
| 1720715400 | 474.4 | 7.2 | 1.54 | 469.9 | 474.4 | 467.8 | 9204273 |
| 1720629000 | 467.2 | 1.3 | 0.28 | 469.5 | 473.3 | 464.4 | 3800733 |
| 1720542600 | 465.9 | 0.3 | 0.06 | 464.5 | 476.1 | 464.5 | 4824600 |
| 1720456200 | 465.6 | -1.7 | -0.36 | 465.8 | 468 | 461.7 | 3799911 |
| 1720197000 | 467.3 | 1.9 | 0.41 | 467.4 | 471.4 | 466.4 | 10992632 |
| 1720110600 | 465.4 | 0.7 | 0.15 | 465.8 | 471.5 | 464.3 | 5145460 |
| 1720024200 | 464.7 | 11.6 | 2.56 | 457.8 | 464.7 | 454.6 | 7917242 |
| 1719937800 | 453.1 | -7.3 | -1.59 | 456.2 | 458 | 450.3 | 4384804 |
| 1719851400 | 460.4 | -0.8 | -0.17 | 476.2 | 476.2 | 459 | 5942105 |
| 1719592200 | 461.2 | -5.3 | -1.14 | 469.9 | 470.2 | 459.7 | 9576207 |
| 1719505800 | 466.5 | 5.7 | 1.24 | 461.5 | 469.7 | 460.3 | 5823737 |
| 1719419400 | 460.8 | 2.4 | 0.52 | 461.8 | 466.4 | 459.1 | 12735904 |
| 1719333000 | 458.4 | 0.6 | 0.13 | 457.8 | 459.1 | 455.2 | 12489204 |
| 1719246600 | 457.8 | 4.3 | 0.95 | 449.5 | 458 | 448.6 | 7090008 |
| 1718987400 | 453.5 | -0.6 | -0.13 | 452.9 | 455.3 | 447.1 | 23230279 |
| 1718901000 | 454.1 | 3.8 | 0.84 | 449.9 | 455.7 | 447.2 | 3659819 |
| 1718814600 | 450.3 | -5.1 | -1.12 | 453 | 454.7 | 450.3 | 3643075 |
| 1718728200 | 455.4 | 6.9 | 1.54 | 455.6 | 457.2 | 451.9 | 8359849 |
| 1718641800 | 448.5 | 1.4 | 0.31 | 451.3 | 454.8 | 447.5 | 7382924 |
| 1718382600 | 447.1 | -14.5 | -3.14 | 463.3 | 463.3 | 447.1 | 8753662 |
| 1718296200 | 461.6 | -10.6 | -2.24 | 468.9 | 471 | 459.7 | 5049654 |
| 1718209800 | 472.2 | 57 | 13.73 | 477 | 482.8 | 462.5 | 16441514 |
| 1718123400 | 415.2 | 5.9 | 1.44 | 412.1 | 416.8 | 409.6 | 14937221 |
| 1718037000 | 409.3 | -12.1 | -2.87 | 416 | 416.5 | 405.6 | 6221620 |
| 1717777800 | 421.4 | -10.1 | -2.34 | 434.2 | 434.2 | 421.4 | 10133170 |
| 1717691400 | 431.5 | -3.5 | -0.80 | 438.4 | 444.7 | 431.3 | 13394005 |
| 1717605000 | 435 | 11 | 2.59 | 426.7 | 435.8 | 424.7 | 7799660 |
| 1717518600 | 424 | 4.4 | 1.05 | 420.2 | 425.1 | 416.5 | 10551349 |
| 1717432200 | 419.6 | 5.3 | 1.28 | 419.4 | 421.4 | 414.2 | 10542578 |
| 1717173000 | 414.3 | 4.7 | 1.15 | 412.3 | 417.2 | 410 | 21586337 |
| 1717086600 | 409.6 | 7.4 | 1.84 | 401.1 | 411.7 | 400.3 | 4084854 |
| 1717000200 | 402.2 | -4.6 | -1.13 | 404.3 | 405.5 | 399.8 | 3887430 |
| 1716913800 | 406.8 | -1.3 | -0.32 | 409.1 | 412.4 | 404.3 | 3237801 |
| 1716568200 | 408.1 | -0.2 | -0.05 | 403.6 | 408.1 | 401.4 | 4025360 |
| 1716481800 | 408.3 | -4.9 | -1.19 | 411.7 | 413 | 405.3 | 8895091 |
| 1716395400 | 413.2 | -5 | -1.20 | 415.2 | 415.8 | 410.8 | 14398641 |
| 1716309000 | 418.2 | -6.6 | -1.55 | 422.4 | 424.6 | 416.1 | 15008559 |
| 1716222600 | 424.8 | 2.8 | 0.66 | 422 | 424.9 | 420.8 | 4820857 |
| 1715963400 | 422 | -5.4 | -1.26 | 426.2 | 430.6 | 422 | 5625468 |
| 1715877000 | 427.4 | -1.6 | -0.37 | 430.9 | 435.1 | 427.3 | 6449203 |
| 1715790600 | 429 | 7.2 | 1.71 | 423 | 430.3 | 423 | 9916077 |
| 1715704200 | 421.8 | 2.8 | 0.67 | 417.6 | 424.4 | 417.6 | 12360936 |
| 1715617800 | 419 | -6 | -1.41 | 425 | 428.9 | 418.2 | 5042991 |
| 1715358600 | 425 | 4.4 | 1.05 | 422 | 428.6 | 422 | 3464631 |
| 1715272200 | 420.6 | 2.5 | 0.60 | 416.8 | 421.3 | 416.8 | 8821962 |
| 1715185800 | 418.1 | -1.5 | -0.36 | 421.3 | 422.2 | 415.5 | 5655207 |
| 1715099400 | 419.6 | 11.9 | 2.92 | 417.6 | 420.2 | 415.1 | 8928869 |
| 1714753800 | 407.7 | 6.7 | 1.67 | 408.9 | 409.6 | 404.3 | 6521632 |
| 1714667400 | 401 | -1.2 | -0.30 | 405 | 406.4 | 400.9 | 11884734 |
| 1714581000 | 402.2 | -4.9 | -1.20 | 408 | 410.3 | 400.8 | 2888289 |
| 1714494600 | 407.1 | -7.1 | -1.71 | 414.6 | 415.2 | 405.8 | 5985734 |
| 1714408200 | 414.2 | 2 | 0.49 | 414.4 | 417.4 | 411.8 | 8027894 |
| 1714149000 | 412.2 | 1.7 | 0.41 | 412.3 | 416.4 | 410.5 | 15021980 |
| 1714062600 | 410.5 | -7.8 | -1.86 | 417.5 | 417.5 | 409.3 | 13372694 |
| 1713976200 | 418.3 | -6.7 | -1.58 | 425.9 | 426.4 | 417.9 | 5819411 |
| 1713889800 | 425 | -1.5 | -0.35 | 427 | 428.2 | 422.8 | 9030470 |
| 1713803400 | 426.5 | 3.8 | 0.90 | 426 | 430.7 | 424.5 | 18387882 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
