Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732900500 | 726.8 | -2.2 | -0.30 | 728 | 729.8 | 720.8 | 23294 |
| 1732814100 | 729 | -7 | -0.95 | 748.2 | 748.2 | 729 | 10287 |
| 1732727700 | 736 | 1.2 | 0.16 | 735.8 | 741.8 | 733.8 | 23813 |
| 1732641300 | 734.8 | -17 | -2.26 | 744.6 | 746 | 734 | 80513 |
| 1732554900 | 751.8 | 14 | 1.90 | 742.2 | 751.8 | 740 | 19317 |
| 1732295700 | 737.8 | 15 | 2.08 | 724.4 | 738.2 | 720.6 | 17251 |
| 1732209300 | 722.8 | 0.8 | 0.11 | 716.6 | 723 | 714.8 | 15214 |
| 1732122900 | 722 | 7.2 | 1.01 | 716 | 722 | 710.8 | 19653 |
| 1732036500 | 714.8 | -10.2 | -1.41 | 724.4 | 724.4 | 706.6068 | 30548 |
| 1731950100 | 725 | 5 | 0.69 | 719.2 | 725 | 716.6 | 16262 |
| 1731690900 | 720 | 0 | 0.00 | 702.8 | 722.8 | 702.6 | 37053 |
| 1731604500 | 720 | 6.4 | 0.90 | 716.3 | 724.2 | 713 | 31955 |
| 1731518100 | 713.6 | -16.6 | -2.27 | 719.6 | 727.8 | 710.6 | 21111 |
| 1731431700 | 730.2 | -17.4 | -2.33 | 742.8 | 742.8 | 728.6 | 30355 |
| 1731345300 | 747.6 | 10.6 | 1.44 | 742 | 748.4 | 735.4 | 32570 |
| 1731086100 | 737 | -5 | -0.67 | 739 | 744 | 733.2 | 13891 |
| 1730999700 | 742 | 19.4 | 2.68 | 724.4 | 752.8 | 724.4 | 28481 |
| 1730913300 | 722.6 | -23 | -3.08 | 740 | 749 | 719.4 | 18477 |
| 1730826900 | 745.6 | -0.8 | -0.11 | 744 | 747.5 | 740.4 | 14175 |
| 1730740500 | 746.4 | -15.4 | -2.02 | 762 | 762.4 | 742.2 | 20259 |
| 1730481300 | 761.8 | 6.8 | 0.90 | 760.6 | 764.8 | 754 | 11416 |
| 1730394900 | 755 | 4 | 0.53 | 759.8 | 772.8 | 751 | 55659 |
| 1730308500 | 751 | -34.4 | -4.38 | 763 | 773.8 | 751 | 39592 |
| 1730222100 | 785.4 | -5.4 | -0.68 | 789.2 | 797.2 | 785.4 | 18964 |
| 1730135700 | 790.8 | 5.8 | 0.74 | 788.2 | 792.8 | 782 | 8027 |
| 1729872900 | 785 | -2.4 | -0.30 | 784.4 | 787 | 778.8 | 8551 |
| 1729786500 | 787.4 | 4.4 | 0.56 | 783 | 796.2 | 778 | 16248 |
| 1729700100 | 783 | -8.2 | -1.04 | 787 | 795.4 | 782 | 25211 |
| 1729613700 | 791.2 | 1 | 0.13 | 792.2 | 795.2 | 784.6 | 14384 |
| 1729527300 | 790.2 | -15.4 | -1.91 | 804.4 | 808.2 | 790.2 | 25705 |
| 1729268100 | 805.6 | 2.4 | 0.30 | 803.2 | 814.6 | 803.2 | 14477 |
| 1729181700 | 803.2 | 24.4 | 3.13 | 780.6 | 803.2 | 779.8 | 22603 |
| 1729095300 | 778.8 | -5.2 | -0.66 | 777.4 | 784.6 | 776.4 | 13474 |
| 1729008900 | 784 | -2 | -0.25 | 786.4 | 787.6 | 776.6 | 18649 |
| 1728922500 | 786 | -5.2 | -0.66 | 785.8 | 791.2 | 782.6 | 10285 |
| 1728663300 | 791.2 | 5.4 | 0.69 | 787.4 | 791.2 | 784.4 | 9609 |
| 1728576900 | 785.8 | -6.8 | -0.86 | 792.8 | 792.8 | 781 | 12082 |
| 1728490500 | 792.6 | 12.4 | 1.59 | 788 | 792.8 | 782.2 | 10439 |
| 1728404100 | 780.2 | -30.2 | -3.73 | 792.8 | 792.8 | 776.6 | 24781 |
| 1728317700 | 810.4 | 4.8 | 0.60 | 806.8 | 810.4 | 799.8 | 12642 |
| 1728058500 | 805.6 | -4 | -0.49 | 809.4 | 811 | 800.8 | 17621 |
| 1727972100 | 809.6 | 1.8 | 0.22 | 793.4 | 809.8 | 793.4 | 21690 |
| 1727885700 | 807.8 | 15.6 | 1.97 | 797.8 | 810.6 | 793.2 | 20490 |
| 1727799300 | 792.2 | -5.4 | -0.68 | 795.8 | 799.4 | 787.8 | 26038 |
| 1727712900 | 797.6 | -21.2 | -2.59 | 831.6 | 831.6 | 795.9 | 31841 |
| 1727453700 | 818.8 | 27.6 | 3.49 | 804.8 | 827 | 804 | 51269 |
| 1727367300 | 791.2 | 25.6 | 3.34 | 776.6 | 801.6 | 776.103 | 61253 |
| 1727280900 | 765.6 | -6.8 | -0.88 | 770.4 | 777.4 | 764.4 | 24014 |
| 1727194500 | 772.4 | 7.4 | 0.97 | 771.6 | 775.4 | 766.5 | 30937 |
| 1727108100 | 765 | -8 | -1.03 | 773.2 | 776.6 | 765 | 11839 |
| 1726848900 | 773 | -15.6 | -1.98 | 789.4 | 789.4 | 771.4 | 22310 |
| 1726762500 | 788.6 | 6.4 | 0.82 | 792.4 | 798.2 | 787.6 | 36039 |
| 1726676100 | 782.2 | -11.4 | -1.44 | 792 | 795.6 | 782.2 | 20175 |
| 1726589700 | 793.6 | -0.6 | -0.08 | 801.4 | 805.8 | 793.6 | 19142 |
| 1726503300 | 794.2 | -8 | -1.00 | 803 | 804.2 | 794.2 | 11291 |
| 1726244100 | 802.2 | 5.2 | 0.65 | 797 | 807.4 | 797 | 19279 |
| 1726157700 | 797 | 19.6 | 2.52 | 783.2 | 797 | 777.6 | 54034 |
| 1726071300 | 777.4 | 14.6 | 1.91 | 763.6 | 779 | 763.6 | 44963 |
| 1725984900 | 762.8 | -6.8 | -0.88 | 769.2 | 782.1 | 762.8 | 22043 |
| 1725898500 | 769.6 | -11 | -1.41 | 781.2 | 781.2 | 769.6 | 16800 |
| 1725639300 | 780.6 | -11.4 | -1.44 | 792.2 | 796 | 778.3 | 23598 |
| 1725552900 | 792 | 3.4 | 0.43 | 786.6 | 793.4 | 786.6 | 17846 |
| 1725466500 | 788.6 | -3 | -0.38 | 803.2 | 803.2 | 778.4 | 26320 |
| 1725380100 | 791.6 | -1.6 | -0.20 | 793 | 795.8 | 785.4 | 19350 |
| 1725293700 | 793.2 | 1.2 | 0.15 | 792 | 793.2 | 787.4 | 39034 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
