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 | -32.6 | -4.60582085335 | 707.8 | 713.4 | 665.6 | 2832103 | 701.49253417 | DE |
| 4 | -34.8 | -4.9014084507 | 710 | 739 | 665.6 | 3127048 | 710.22210667 | DE |
| 12 | -57.6 | -7.86026200873 | 732.8 | 739 | 659.4 | 3412982 | 705.57437005 | DE |
| 26 | -198 | -22.6752175905 | 873.2 | 913.4 | 659.4 | 3106805 | 761.30976716 | DE |
| 52 | -187.4 | -21.7250173893 | 862.6 | 949 | 659.4 | 3078826 | 824.3572933 | DE |
| 156 | -536.8 | -44.2904290429 | 1212 | 1408 | 659.4 | 3396064 | 860.75326899 | DE |
| 260 | -211.6 | -23.8610735228 | 886.8 | 1508 | 641.8 | 3216728 | 916.71422923 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 691 | -8.8 | -1.26 | 696.6 | 700.2 | 687.8 | 2399445 |
| 1741023000 | 699.8 | -4.4 | -0.62 | 695.6 | 702.4 | 691.2 | 2472173 |
| 1740763800 | 704.2 | 1.4 | 0.20 | 696.4 | 709.8 | 696 | 5111121 |
| 1740677400 | 702.8 | -3.8 | -0.54 | 702.4 | 706.6 | 693.8 | 1530406 |
| 1740591000 | 706.6 | -2.8 | -0.39 | 707.8 | 713.4 | 703 | 2647371 |
| 1740504600 | 709.4 | 5.8 | 0.82 | 702 | 713.8 | 702 | 3089676 |
| 1740418200 | 703.6 | -6.8 | -0.96 | 715 | 722 | 701.4 | 2030089 |
| 1740159000 | 710.4 | 2.6 | 0.37 | 705.2 | 717.6 | 703.4 | 2543072 |
| 1740072600 | 707.8 | 4.8 | 0.68 | 705 | 709.6 | 700.6 | 1911893 |
| 1739986200 | 703 | -11 | -1.54 | 708.4 | 711.4 | 701.2 | 3190185 |
| 1739899800 | 714 | -2.4 | -0.34 | 714.8 | 721 | 713 | 2814869 |
| 1739813400 | 716.4 | -15 | -2.05 | 724.2 | 727 | 709.4 | 3167108 |
| 1739554200 | 731.4 | 9.4 | 1.30 | 739 | 739 | 709 | 4060218 |
| 1739467800 | 722 | 11.4 | 1.60 | 714.8 | 722 | 711.4 | 3607839 |
| 1739381400 | 710.6 | 2 | 0.28 | 705.8 | 719.8 | 701.6 | 3349125 |
| 1739295000 | 708.6 | -6.6 | -0.92 | 715.8 | 718.6 | 705 | 9757605 |
| 1739208600 | 715.2 | 12.8 | 1.82 | 705.2 | 715.4 | 705.2 | 3489335 |
| 1738949400 | 702.4 | -12 | -1.68 | 713.8 | 720.6 | 697.8 | 2211278 |
| 1738863000 | 714.4 | -6.4 | -0.89 | 720.8 | 725.6 | 713.2 | 1684353 |
| 1738776600 | 720.8 | 10.6 | 1.49 | 710 | 720.8 | 706 | 1473793 |
| 1738690200 | 710.2 | 5.8 | 0.82 | 698 | 711 | 697.8 | 1740701 |
| 1738603800 | 704.4 | -13 | -1.81 | 697.6 | 708.2 | 689.2 | 2366475 |
| 1738344600 | 717.4 | -4 | -0.55 | 717.6 | 718.6 | 709 | 3977061 |
| 1738258200 | 721.4 | 1.8 | 0.25 | 720.8 | 738.4 | 715.2 | 10323357 |
| 1738171800 | 719.6 | -4 | -0.55 | 724.2 | 726.4 | 719.6 | 3631800 |
| 1738085400 | 723.6 | 6 | 0.84 | 715.6 | 726.6 | 714 | 2770759 |
| 1737999000 | 717.6 | 9.8 | 1.38 | 706.8 | 721 | 705 | 9383244 |
| 1737739800 | 707.8 | -7 | -0.98 | 715.8 | 719.8 | 704.2 | 2888683 |
| 1737653400 | 714.8 | 12.2 | 1.74 | 703.8 | 714.8 | 701.2 | 4455664 |
| 1737567000 | 702.6 | -4.8 | -0.68 | 708.2 | 714.4 | 700.8 | 5605059 |
| 1737480600 | 707.4 | -3.4 | -0.48 | 711.8 | 712.6 | 700.4 | 5467803 |
| 1737394200 | 710.8 | -6.6 | -0.92 | 714.2 | 718.2 | 709.4 | 2057950 |
| 1737135000 | 717.4 | 9.2 | 1.30 | 711.8 | 725.2 | 711.2 | 3562589 |
| 1737048600 | 708.2 | 2.6 | 0.37 | 706.2 | 710 | 698.4 | 3720514 |
| 1736962200 | 705.6 | 24.2 | 3.55 | 690.4 | 709 | 690 | 5165985 |
| 1736875800 | 681.4 | 10.6 | 1.58 | 670.6 | 681.4 | 670.4 | 3391404 |
| 1736789400 | 670.79999 | 1.2 | 0.18 | 665.4 | 673.4 | 665.4 | 4593451 |
| 1736530200 | 669.6 | -2.2 | -0.33 | 670.79999 | 673.8 | 659.4 | 2030066 |
| 1736443800 | 671.8 | 1.4 | 0.21 | 665.2 | 671.8 | 660.6 | 2211053 |
| 1736357400 | 670.4 | -12.4 | -1.82 | 682.4 | 685.8 | 662.2 | 2058885 |
| 1736271000 | 682.8 | -7.8 | -1.13 | 692.8 | 697 | 681.6 | 2854310 |
| 1736184600 | 690.6 | -4.4 | -0.63 | 695 | 697.4 | 685.4 | 2207219 |
| 1735925400 | 695 | 0 | 0.00 | 695 | 697 | 689.8 | 5677171 |
| 1735839000 | 695 | -6.2 | -0.88 | 701.4 | 704.2 | 691.8 | 1274439 |
| 1735666200 | 701.2 | 13 | 1.89 | 689.4 | 703.8 | 687.4 | 1428220 |
| 1735579800 | 688.2 | -4.8 | -0.69 | 690.2 | 693 | 685 | 2021608 |
| 1735320600 | 693 | -5.2 | -0.74 | 695.2 | 696.6 | 691 | 1123251 |
| 1735061400 | 698.2 | 3 | 0.43 | 698.4 | 698.4 | 693.4 | 379149 |
| 1734975000 | 695.2 | -0.4 | -0.06 | 690.2 | 695.2 | 687.8 | 1396701 |
| 1734715800 | 695.6 | 13.6 | 1.99 | 681 | 697.2 | 681 | 8678701 |
| 1734629400 | 682 | -13.8 | -1.98 | 692 | 694.8 | 679.2 | 3152042 |
| 1734543000 | 695.8 | -3.6 | -0.51 | 696.6 | 703 | 695.8 | 3624617 |
| 1734456600 | 699.4 | -7.6 | -1.07 | 700.2 | 703.8 | 695.4 | 6204461 |
| 1734370200 | 707 | -7 | -0.98 | 712.4 | 712.8 | 704.4 | 1745859 |
| 1734111000 | 714 | -5.8 | -0.81 | 719.8 | 721.8 | 712.8 | 2013018 |
| 1734024600 | 719.8 | -0.2 | -0.03 | 719.6 | 722.6 | 707.8 | 3364550 |
| 1733938200 | 720 | -14.8 | -2.01 | 732.8 | 733 | 719 | 3451176 |
| 1733851800 | 734.8 | -5.2 | -0.70 | 738 | 739.6 | 732.2 | 2446624 |
| 1733765400 | 740 | -11 | -1.46 | 752.4 | 753 | 738 | 2352421 |
| 1733506200 | 751 | -1.2 | -0.16 | 752.6 | 756.8 | 750.2 | 2738275 |
| 1733419800 | 752.2 | -22.6 | -2.92 | 772.6 | 774.4 | 752 | 2667796 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
