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 | -12.2 | -1.22884770346 | 992.8 | 1021.8 | 973 | 401344 | 992.52572087 | DE |
| 4 | 2.9 | 0.296614503426 | 977.7 | 1021.8 | 921.1 | 463603 | 970.90802643 | DE |
| 12 | 150.1 | 18.0734497291 | 830.5 | 1021.8 | 804 | 458930 | 908.25255348 | DE |
| 26 | 324 | 49.3451111788 | 656.6 | 1021.8 | 641.7 | 525027 | 870.9873685 | DE |
| 52 | 335.9 | 52.1017527532 | 644.7 | 1021.8 | 534.4 | 538885 | 736.71399947 | DE |
| 156 | 398.4 | 68.4300927516 | 582.2 | 1021.8 | 375.75 | 683119 | 623.6855585 | DE |
| 260 | 795.24 | 429.024600777 | 185.36 | 1021.8 | 177.52 | 814821 | 471.66767496 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720715400 | 989.1 | -12.9 | -1.29 | 1010.4 | 1021.8 | 987.9 | 470171 |
| 1720629000 | 1002 | 19.3 | 1.96 | 986.9 | 1002 | 977.9 | 357082 |
| 1720542600 | 982.7 | -15.2 | -1.52 | 996.3 | 999.4 | 982.7 | 431994 |
| 1720456200 | 997.9 | 4.9 | 0.49 | 998 | 1010.8 | 993 | 432188 |
| 1720197000 | 993 | 8.8 | 0.89 | 992.8 | 999.5 | 988.1 | 315286 |
| 1720110600 | 984.2 | -1.6 | -0.16 | 989.1 | 993 | 980.5 | 197960 |
| 1720024200 | 985.8 | 19.9 | 2.06 | 975 | 993.5 | 973.4 | 494730 |
| 1719937800 | 965.9 | 11.6 | 1.22 | 959 | 968.5 | 949.2 | 355717 |
| 1719851400 | 954.3 | -9.9 | -1.03 | 971.8 | 972.8 | 947.3 | 349534 |
| 1719592200 | 964.2 | 4.2 | 0.44 | 969.4 | 979.9 | 960.8 | 507661 |
| 1719505800 | 960 | 13.4 | 1.42 | 951 | 971.4 | 950.2 | 341799 |
| 1719419400 | 946.6 | -3.6 | -0.38 | 958.9 | 964.1 | 942.6 | 419672 |
| 1719333000 | 950.2 | 1.7 | 0.18 | 930 | 951.1 | 921.1 | 455077 |
| 1719246600 | 948.5 | -14.9 | -1.55 | 963 | 967.4 | 942.1 | 504340 |
| 1718987400 | 963.4 | -25.5 | -2.58 | 983.4 | 984 | 957 | 1168876 |
| 1718901000 | 988.9 | 22.4 | 2.32 | 972.5 | 989.3 | 971.2 | 521044 |
| 1718814600 | 966.5 | -17.3 | -1.76 | 981.8 | 985.7 | 965.4 | 314222 |
| 1718728200 | 983.8 | 14.4 | 1.49 | 977.8 | 985.3 | 969 | 483986 |
| 1718641800 | 969.4 | 16.4 | 1.72 | 964.4 | 980.2 | 961.8 | 452520 |
| 1718382600 | 953 | -13.5 | -1.40 | 977.7 | 981.3 | 950.7 | 698205 |
| 1718296200 | 966.5 | -19.1 | -1.94 | 982.9 | 992.8 | 965 | 572537 |
| 1718209800 | 985.6 | 26.4 | 2.75 | 961.9 | 993.6 | 958.55 | 490161 |
| 1718123400 | 959.2 | 0.3 | 0.03 | 966.3 | 969.6 | 950.8 | 432167 |
| 1718037000 | 958.9 | 0 | 0.00 | 958.9 | 958.9 | 958.9 | 0 |
| 1717777800 | 958.9 | 1.4 | 0.15 | 963.7 | 970.3 | 950.2 | 458224 |
| 1717691400 | 957.5 | 13.9 | 1.47 | 965.1 | 972 | 948.7 | 610760 |
| 1717605000 | 943.6 | 70.7 | 8.10 | 883 | 944.1 | 878.5 | 792315 |
| 1717518600 | 872.9 | -7.6 | -0.86 | 884.9 | 887.1 | 872.8 | 328135 |
| 1717432200 | 880.5 | 9.7 | 1.11 | 885 | 896.5 | 874.9 | 359176 |
| 1717173000 | 870.8 | -10.2 | -1.16 | 884 | 901.9 | 870 | 1325837 |
| 1717086600 | 881 | -7.5 | -0.84 | 883.4 | 889.7 | 877.9 | 277618 |
| 1717000200 | 888.5 | -7.5 | -0.84 | 903.1 | 905.6 | 882.1 | 469059 |
| 1716913800 | 896 | 13.4 | 1.52 | 886.2 | 898.4 | 884.3 | 399600 |
| 1716827400 | 882.6 | 2.1 | 0.24 | 882.3 | 884 | 874.9 | 168545 |
| 1716568200 | 880.5 | 4.1 | 0.47 | 866 | 881.9 | 860.5 | 393663 |
| 1716481800 | 876.4 | 22.3 | 2.61 | 868.2 | 892.2 | 868 | 574762 |
| 1716395400 | 854.1 | 0.4 | 0.05 | 857 | 861.8 | 852 | 270000 |
| 1716309000 | 853.7 | -11 | -1.27 | 864.3 | 864.3 | 843.3 | 327438 |
| 1716222600 | 864.7 | 11.7 | 1.37 | 849.7 | 864.7 | 846.5 | 209691 |
| 1715963400 | 853 | -6.1 | -0.71 | 846.1 | 856.7 | 842.5 | 492332 |
| 1715877000 | 859.1 | 8.1 | 0.95 | 864 | 866.6 | 858.9 | 387981 |
| 1715790600 | 851 | -2 | -0.23 | 847.5 | 852.7 | 840.2 | 386501 |
| 1715704200 | 853 | 0 | 0.00 | 853 | 853 | 853 | 0 |
| 1715617800 | 853 | -11.5 | -1.33 | 869.6 | 870.2 | 846.8 | 327567 |
| 1715358600 | 864.5 | 16.6 | 1.96 | 850.9 | 870.8 | 848.5 | 433877 |
| 1715272200 | 847.9 | 2.9 | 0.34 | 846.1 | 852.5 | 843.8 | 331311 |
| 1715185800 | 845 | -9.2 | -1.08 | 847 | 853.5 | 840.2 | 368284 |
| 1715099400 | 854.2 | 7.6 | 0.90 | 851.3 | 859.7 | 843.6 | 417265 |
| 1715013000 | 846.6 | 10.7 | 1.28 | 841 | 847.7 | 832.6 | 210766 |
| 1714753800 | 835.9 | 24.5 | 3.02 | 817 | 836.8 | 815.8 | 434464 |
| 1714667400 | 811.4 | -21.3 | -2.56 | 807.8 | 822.6 | 804 | 624535 |
| 1714494600 | 832.7 | -15 | -1.77 | 850.9 | 852.3 | 832.6 | 510511 |
| 1714408200 | 847.7 | -11.1 | -1.29 | 859 | 859.8 | 842.8 | 326342 |
| 1714149000 | 858.8 | 25.1 | 3.01 | 845 | 862.5 | 841.8 | 498526 |
| 1714062600 | 833.7 | -1.1 | -0.13 | 829.3 | 840.3 | 815.2 | 515076 |
| 1713976200 | 834.8 | 0.5 | 0.06 | 860 | 860 | 833.1 | 477145 |
| 1713889800 | 834.3 | 21.1 | 2.59 | 823.2 | 836 | 820.3 | 389817 |
| 1713803400 | 813.2 | -7.8 | -0.95 | 821 | 825.6 | 810 | 526653 |
| 1713544200 | 821 | -19.3 | -2.30 | 830.5 | 841.3 | 818.2 | 834780 |
| 1713457800 | 840.3 | -12.1 | -1.42 | 870 | 871.5 | 832.2 | 762238 |
| 1713371400 | 852.4 | -61 | -6.68 | 858.6 | 891.1 | 845.5 | 1271289 |
| 1713285000 | 913.4 | 2.5 | 0.27 | 898.6 | 914.3 | 891 | 527766 |
| 1713198600 | 910.9 | 3.4 | 0.37 | 914.6 | 930.8 | 907.2 | 606551 |
| 1712939400 | 907.5 | -1.6 | -0.18 | 925 | 934.4 | 899.8 | 509980 |
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
