We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -3.8 | -0.457170356112 | 831.2 | 854.2 | 815.5 | 200 | 842.65169661 | DE |
| 4 | 89.1 | 12.068264933 | 738.3 | 870 | 695 | 387 | 784.23043366 | DE |
| 12 | 111.5 | 15.5748009499 | 715.9 | 870 | 695 | 299 | 767.36288773 | DE |
| 26 | -15.1 | -1.79228486647 | 842.5 | 879.9 | 673.2 | 282 | 781.6185331 | DE |
| 52 | 131.4 | 18.8793103448 | 696 | 886.1 | 655 | 257 | 770.37843125 | DE |
| 156 | 265.9 | 47.3552983081 | 561.5 | 886.1 | 516 | 230 | 760.77237791 | DE |
| 260 | 265.9 | 47.3552983081 | 561.5 | 886.1 | 516 | 230 | 760.77237791 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739552100 | 827.4 | -12.6 | -1.50 | 833.6 | 835.5 | 815.5 | 189 |
| 1739465700 | 840 | 0 | 0.00 | 844.9 | 845.5 | 836.8 | 20 |
| 1739379300 | 840 | 2.7 | 0.32 | 837.5 | 846.1 | 823.7 | 214 |
| 1739292900 | 837.3 | -1.4 | -0.17 | 839.3 | 839.3 | 832.8 | 161 |
| 1739206500 | 838.7 | -9.8 | -1.15 | 848.5 | 854.2 | 838 | 211 |
| 1738947300 | 848.5 | 3.9 | 0.46 | 831.2 | 853 | 829.8 | 396 |
| 1738860900 | 844.6 | 44.6 | 5.58 | 801.1 | 870 | 787.1 | 1995 |
| 1738774500 | 800 | 17.9 | 2.29 | 800.7 | 810.4 | 797.4 | 388 |
| 1738688100 | 782.1 | -6.1 | -0.77 | 788.5 | 788.5 | 777 | 90 |
| 1738601700 | 788.2 | -1.5 | -0.19 | 779.3 | 815 | 779 | 154 |
| 1738342500 | 789.7 | 14.6 | 1.88 | 790 | 797.1 | 789.6 | 416 |
| 1738256100 | 775.1 | 3.8 | 0.49 | 774.2 | 778.5 | 771.4 | 88 |
| 1738169700 | 771.3 | 1.2 | 0.16 | 773.3 | 776.3 | 769.3 | 105 |
| 1738083300 | 770.1 | 6.7 | 0.88 | 771.8 | 780.3 | 763.7 | 458 |
| 1737996900 | 763.4 | 17.9 | 2.40 | 743.3 | 763.8 | 736.1 | 322 |
| 1737737700 | 745.5 | 19.4 | 2.67 | 731 | 749 | 720 | 579 |
| 1737651300 | 726.1 | -0.9 | -0.12 | 722.8 | 726.3 | 718 | 297 |
| 1737564900 | 727 | 26.4 | 3.77 | 712.4 | 729 | 708.8 | 528 |
| 1737478500 | 700.6 | 3.1 | 0.44 | 699.5 | 709 | 699 | 307 |
| 1737392100 | 697.5 | -21.2 | -2.95 | 723.9 | 723.9 | 695 | 476 |
| 1737132900 | 718.7 | -21.5 | -2.90 | 738.3 | 742 | 718.7 | 543 |
| 1737046500 | 740.2 | 11.6 | 1.59 | 734.8 | 740.2 | 725.4 | 395 |
| 1736960100 | 728.6 | 7.1 | 0.98 | 725 | 730 | 715 | 444 |
| 1736873700 | 721.5 | -53.9 | -6.95 | 780.2 | 782.5 | 709.8 | 628 |
| 1736787300 | 775.4 | 4.1 | 0.53 | 780.5 | 782.9 | 769 | 192 |
| 1736528100 | 771.3 | 15.3 | 2.02 | 766.5 | 775 | 762 | 193 |
| 1736441700 | 756 | -4.8 | -0.63 | 763.7 | 765.5 | 756 | 68 |
| 1736355300 | 760.8 | 14.1 | 1.89 | 749.5 | 760.8 | 746 | 155 |
| 1736268900 | 746.7 | 0.9 | 0.12 | 737.3 | 768.5 | 730.4 | 141 |
| 1736182500 | 745.8 | -13.1 | -1.73 | 762.5 | 762.5 | 745 | 139 |
| 1735923300 | 758.9 | 2 | 0.26 | 760 | 760 | 754.2 | 94 |
| 1735836900 | 756.9 | 8.6 | 1.15 | 755 | 762 | 755 | 68 |
| 1735577700 | 748.3 | -6.7 | -0.89 | 754.9 | 754.9 | 730.8 | 221 |
| 1735318500 | 755 | 4.9 | 0.65 | 756 | 765 | 752.2 | 93 |
| 1734972900 | 750.1 | -14.3 | -1.87 | 754 | 757 | 745 | 81 |
| 1734713700 | 764.4 | 38.7 | 5.33 | 725.1 | 820.3 | 721 | 823 |
| 1734627300 | 725.7 | -12.9 | -1.75 | 735.8 | 739.4 | 725.7 | 221 |
| 1734540900 | 738.6 | -8.7 | -1.16 | 744.1 | 744.1 | 734.9 | 153 |
| 1734454500 | 747.3 | -3.5 | -0.47 | 742.6 | 747.3 | 736 | 112 |
| 1734368100 | 750.8 | 7.8 | 1.05 | 751.1 | 761.9 | 750.8 | 242 |
| 1734108900 | 743 | -10 | -1.33 | 749.4 | 751 | 739.1 | 192 |
| 1734022500 | 753 | 0.2 | 0.03 | 758.6 | 758.6 | 753 | 140 |
| 1733936100 | 752.8 | -9.2 | -1.21 | 762 | 762 | 751 | 174 |
| 1733849700 | 762 | -5.8 | -0.76 | 768.8 | 770.1 | 762 | 233 |
| 1733763300 | 767.8 | -25.1 | -3.17 | 783.9 | 783.9 | 759.7 | 189 |
| 1733504100 | 792.9 | 11.5 | 1.47 | 780 | 792.9 | 775.1 | 200 |
| 1733417700 | 781.4 | -17.6 | -2.20 | 792.1 | 793.2 | 775.7 | 261 |
| 1733331300 | 799 | 24 | 3.10 | 773.9 | 800 | 772.4 | 410 |
| 1733244900 | 775 | 11 | 1.44 | 763.7 | 775.9 | 760.1 | 206 |
| 1733158500 | 764 | 9 | 1.19 | 755.4 | 769.2 | 754.5 | 463 |
| 1732899300 | 755 | 10.1 | 1.36 | 747 | 757 | 744.9 | 267 |
| 1732812900 | 744.9 | -8 | -1.06 | 738.1 | 750.7 | 738.1 | 208 |
| 1732726500 | 752.9 | -14.1 | -1.84 | 749.5 | 752.9 | 742 | 294 |
| 1732640100 | 767 | 57.2 | 8.06 | 718.2 | 767 | 716.8 | 250 |
| 1732553700 | 709.8 | -12.3 | -1.70 | 721 | 721 | 706.1 | 273 |
| 1732294500 | 722.1 | 15.2 | 2.15 | 715.9 | 726.5 | 712 | 471 |
| 1732208100 | 706.9 | -3.6 | -0.51 | 716.4 | 718 | 702.7 | 299 |
| 1732121700 | 710.5 | 27 | 3.95 | 692.7 | 714.6 | 692.7 | 331 |
| 1732035300 | 683.5 | 1 | 0.15 | 688.5 | 688.5 | 673.2 | 334 |
| 1731948900 | 682.5 | -33.8 | -4.72 | 711.2 | 711.2 | 673.4 | 783 |
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
