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 | 1.8 | 0.536992840095 | 335.2 | 339.8 | 320.4 | 387534 | 328.39642767 | DE |
| 4 | 24.2 | 7.73657289003 | 312.8 | 348.8 | 311.4 | 852822 | 330.50710964 | DE |
| 12 | 15.4 | 4.78855721393 | 321.6 | 352 | 294.4 | 1136303 | 324.47871615 | DE |
| 26 | 23 | 7.32484076433 | 314 | 393.8 | 292.6 | 1158113 | 333.01524483 | DE |
| 52 | 72 | 27.1698113208 | 265 | 393.8 | 216.4 | 1084301 | 307.21772252 | DE |
| 156 | 42 | 14.2372881356 | 295 | 416.3 | 147.4 | 1226262 | 296.08192385 | DE |
| 260 | -73 | -17.8048780488 | 410 | 559 | 147.4 | 1603024 | 356.01116881 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 337 | 14.8 | 4.59 | 322.6 | 337.6 | 321.39999 | 346312 |
| 1721925000 | 322.2 | -6.4 | -1.95 | 330 | 330 | 320.39999 | 460287 |
| 1721838600 | 328.6 | 0.6 | 0.18 | 323.8 | 330.2 | 323.8 | 251574 |
| 1721752200 | 328 | -3.6 | -1.09 | 339.8 | 339.8 | 324 | 384737 |
| 1721665800 | 331.6 | -0.6 | -0.18 | 332.8 | 339.2 | 331.6 | 409400 |
| 1721406600 | 332.2 | -3.2 | -0.95 | 335.2 | 336.6 | 328.39999 | 431673 |
| 1721320200 | 335.39999 | 2.6 | 0.78 | 331 | 339.2 | 330.8 | 629223 |
| 1721233800 | 332.8 | -4.4 | -1.30 | 335 | 336.2 | 332.2 | 412447 |
| 1721147400 | 337.2 | 0.2 | 0.06 | 328.6 | 341.8 | 328.6 | 601988 |
| 1721061000 | 337 | -2.2 | -0.65 | 340.8 | 342.6 | 336.2 | 428415 |
| 1720801800 | 339.2 | 0.2 | 0.06 | 338 | 340 | 334 | 660784 |
| 1720715400 | 339 | 5.8 | 1.74 | 340 | 340 | 330.39999 | 575255 |
| 1720629000 | 333.2 | 10.2 | 3.16 | 319.2 | 333.2 | 319.2 | 1100145 |
| 1720542600 | 323 | -4.4 | -1.34 | 316 | 330.39999 | 316 | 864551 |
| 1720456200 | 327.39999 | -8.4 | -2.50 | 329.2 | 336.4 | 322.2 | 813930 |
| 1720197000 | 335.8 | 1.8 | 0.54 | 336 | 348.8 | 335 | 2457447 |
| 1720110600 | 334 | 5.6 | 1.71 | 331.8 | 335.39999 | 323.6 | 2413934 |
| 1720024200 | 328.39999 | 9.6 | 3.01 | 317.2 | 329.39999 | 317.2 | 1855380 |
| 1719937800 | 318.8 | -1.8 | -0.56 | 312 | 327.2 | 311.39999 | 778982 |
| 1719851400 | 320.6 | 6.2 | 1.97 | 312 | 324.6 | 312 | 783271 |
| 1719592200 | 314.39999 | -7.4 | -2.30 | 312.8 | 325.2 | 312.8 | 743017 |
| 1719505800 | 321.8 | 3.6 | 1.13 | 331.8 | 331.8 | 319.8 | 741695 |
| 1719419400 | 318.2 | -7.2 | -2.21 | 329 | 329 | 317 | 1195638 |
| 1719333000 | 325.39999 | -2 | -0.61 | 322.8 | 327.6 | 322.8 | 852380 |
| 1719246600 | 327.39999 | 0.8 | 0.24 | 320 | 329.8 | 320 | 829406 |
| 1718987400 | 326.6 | 7.8 | 2.45 | 318.6 | 327.39999 | 318.6 | 2125836 |
| 1718901000 | 318.8 | 8.4 | 2.71 | 306.8 | 321.8 | 306.8 | 962673 |
| 1718814600 | 310.39999 | 2.6 | 0.84 | 311.6 | 312.6 | 305 | 670361 |
| 1718728200 | 307.8 | 6.2 | 2.06 | 300.2 | 309.39999 | 300.2 | 1698808 |
| 1718641800 | 301.6 | 3.6 | 1.21 | 294.39999 | 305 | 294.39999 | 576545 |
| 1718382600 | 298 | -6.4 | -2.10 | 300 | 308 | 298 | 974000 |
| 1718296200 | 304.39999 | -15 | -4.70 | 313 | 317.8 | 304.39999 | 1074904 |
| 1718209800 | 319.39999 | 1.4 | 0.44 | 320.8 | 322 | 310 | 1543945 |
| 1718123400 | 318 | -3 | -0.93 | 320.6 | 325.8 | 316.39999 | 633072 |
| 1718037000 | 321 | -2.2 | -0.68 | 319.6 | 324.8 | 319 | 575266 |
| 1717777800 | 323.2 | -3.2 | -0.98 | 315 | 328.8 | 315 | 611042 |
| 1717691400 | 326.39999 | 2 | 0.62 | 318.2 | 330.2 | 315.8 | 388388 |
| 1717605000 | 324.39999 | -1.2 | -0.37 | 321 | 330.39999 | 321 | 815642 |
| 1717518600 | 325.6 | 1.2 | 0.37 | 320.39999 | 329 | 319.6 | 2450242 |
| 1717432200 | 324.39999 | 3 | 0.93 | 336.2 | 336.2 | 321.39999 | 3056716 |
| 1717173000 | 321.39999 | -3.6 | -1.11 | 330 | 330 | 318.8 | 1452950 |
| 1717086600 | 325 | 22.6 | 7.47 | 302.2 | 327.2 | 302.2 | 1217749 |
| 1717000200 | 302.39999 | -14.8 | -4.67 | 329.39999 | 329.39999 | 301.2 | 970479 |
| 1716913800 | 317.2 | -11 | -3.35 | 325 | 332.39999 | 313.8 | 1034870 |
| 1716568200 | 328.2 | 6.6 | 2.05 | 320.39999 | 328.2 | 318.6 | 1541434 |
| 1716481800 | 321.6 | 4.2 | 1.32 | 322.39999 | 325 | 315.8 | 2651943 |
| 1716395400 | 317.39999 | -11.2 | -3.41 | 325 | 328 | 317.39999 | 609443 |
| 1716309000 | 328.6 | -2.6 | -0.79 | 332.39999 | 332.39999 | 318.6 | 514135 |
| 1716222600 | 331.2 | 7.4 | 2.29 | 325 | 332.2 | 323.39999 | 878502 |
| 1715963400 | 323.8 | 5.8 | 1.82 | 323 | 323.8 | 312.8 | 630738 |
| 1715877000 | 318 | -7.6 | -2.33 | 320 | 326.6 | 314.6 | 1683619 |
| 1715790600 | 325.6 | -16.8 | -4.91 | 352 | 352 | 324 | 3883404 |
| 1715704200 | 342.4 | 7.8 | 2.33 | 341.4 | 344.6 | 334.6 | 2976985 |
| 1715617800 | 334.6 | 2.8 | 0.84 | 344 | 344 | 333 | 529201 |
| 1715358600 | 331.8 | 7.4 | 2.28 | 331.8 | 337.6 | 328.8 | 516946 |
| 1715272200 | 324.39999 | -1.4 | -0.43 | 322.2 | 326.6 | 320.2 | 505301 |
| 1715185800 | 325.8 | 3.6 | 1.12 | 319.39999 | 325.8 | 319.2 | 1586450 |
| 1715099400 | 322.2 | 1.4 | 0.44 | 333.2 | 333.2 | 317.39999 | 1439590 |
| 1714753800 | 320.8 | 19.8 | 6.58 | 321.6 | 328 | 313 | 2448848 |
| 1714667400 | 301 | 8.2 | 2.80 | 293.39999 | 306.2 | 292.6 | 1544174 |
| 1714581000 | 292.8 | -5.6 | -1.88 | 300 | 301.8 | 292.8 | 524131 |
| 1714494600 | 298.39999 | -10.8 | -3.49 | 302.39999 | 310.39999 | 298.39999 | 656081 |
| 1714408200 | 309.2 | 1.4 | 0.45 | 310 | 310 | 295.8 | 1285797 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
