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 | -49.5 | -6.72828598614 | 735.7 | 743.6 | 676.79999 | 849 | 705.98474217 | DE |
| 4 | 16.2 | 2.41791044776 | 670 | 743.6 | 668 | 612 | 705.88923642 | DE |
| 12 | 4.7 | 0.689655172414 | 681.5 | 743.6 | 587.1 | 695 | 672.74668856 | DE |
| 26 | 26.8 | 4.06430087959 | 659.4 | 765 | 587.1 | 973 | 697.23964322 | DE |
| 52 | 179 | 35.2917981073 | 507.2 | 765 | 491.3 | 673 | 664.7823659 | DE |
| 156 | 211.6 | 44.5849136115 | 474.6 | 765 | 335.95 | 456 | 574.66310349 | DE |
| 260 | 243.6 | 55.038409399 | 442.6 | 765 | 335.95 | 445 | 551.96475046 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720729560 | 688.8 | 4.8 | 0.70 | 686.1 | 688.9 | 680.6 | 615 |
| 1720643220 | 684 | -1.9 | -0.28 | 687.3 | 691 | 676.79999 | 480 |
| 1720556760 | 685.9 | -23.6 | -3.33 | 710.8 | 712.8 | 682 | 1031 |
| 1720470360 | 709.5 | -34.1 | -4.59 | 739.4 | 740 | 704.5 | 1113 |
| 1720211220 | 743.6 | 14.6 | 2.00 | 735.7 | 743.6 | 725.7 | 1008 |
| 1720124820 | 729 | -1 | -0.14 | 729.3 | 730.8 | 727.1 | 433 |
| 1720038420 | 730 | -8.2 | -1.11 | 740.9 | 741 | 726.8 | 841 |
| 1719952020 | 738.2 | 6.3 | 0.86 | 732.4 | 739.4 | 727.2 | 435 |
| 1719865620 | 731.9 | -3.1 | -0.42 | 733.1 | 735.6 | 715.9 | 575 |
| 1719606420 | 735 | 10.2 | 1.41 | 724.8 | 736 | 724 | 487 |
| 1719520020 | 724.8 | 18.5 | 2.62 | 705.8 | 727.1 | 701 | 603 |
| 1719433620 | 706.3 | 1.5 | 0.21 | 706.9 | 712 | 702.1 | 359 |
| 1719347160 | 704.8 | 13.8 | 2.00 | 691.5 | 704.8 | 688.3 | 456 |
| 1719260820 | 691 | -9 | -1.29 | 700.2 | 702.4 | 689.5 | 309 |
| 1719001620 | 700 | 15.6 | 2.28 | 685.29999 | 700 | 683 | 425 |
| 1718915160 | 684.4 | 4 | 0.59 | 684.4 | 688.8 | 680.4 | 570 |
| 1718828820 | 680.4 | 0.7 | 0.10 | 679.29999 | 684.9 | 679.29999 | 452 |
| 1718742360 | 679.7 | 1.3 | 0.19 | 675.4 | 682.9 | 671.29999 | 680 |
| 1718656020 | 678.4 | -2.7 | -0.40 | 677.2 | 684.79999 | 670.29999 | 820 |
| 1718396820 | 681.1 | 20.7 | 3.13 | 670 | 682.9 | 668 | 553 |
| 1718310420 | 660.4 | -8.5 | -1.27 | 671.5 | 674.79999 | 660.4 | 487 |
| 1718224020 | 668.9 | 7.2 | 1.09 | 662 | 672.1 | 660.1 | 453 |
| 1718137620 | 661.7 | 5.4 | 0.82 | 657 | 669.1 | 656.6 | 669 |
| 1718051220 | 656.29999 | 6.1 | 0.94 | 651.5 | 656.29999 | 647.9 | 496 |
| 1717792020 | 650.2 | 5.1 | 0.79 | 647.9 | 650.79999 | 640 | 823 |
| 1717705620 | 645.1 | -2.7 | -0.42 | 648.5 | 654.9 | 642.7 | 1192 |
| 1717619220 | 647.79999 | 28.9 | 4.67 | 618.6 | 647.79999 | 618.4 | 702 |
| 1717532820 | 618.9 | 16 | 2.65 | 603.79999 | 618.9 | 601.9 | 512 |
| 1717446420 | 602.9 | -3.4 | -0.56 | 608.5 | 613 | 595 | 1507 |
| 1717187220 | 606.29999 | 14.1 | 2.38 | 592.1 | 606.29999 | 587.1 | 1336 |
| 1717100820 | 592.2 | -83.4 | -12.34 | 644.79999 | 653.29999 | 591 | 2368 |
| 1717014420 | 675.6 | 4.7 | 0.70 | 667.9 | 681.9 | 663.1 | 370 |
| 1716928020 | 670.9 | -11.5 | -1.69 | 683.2 | 684.79999 | 661.5 | 690 |
| 1716841560 | 682.4 | 2.4 | 0.35 | 682.7 | 684.9 | 678.7 | 365 |
| 1716582420 | 680 | -24 | -3.41 | 704.3 | 704.3 | 680 | 413 |
| 1716496020 | 704 | -10 | -1.40 | 717.9 | 721.3 | 703 | 425 |
| 1716409620 | 714 | -0.1 | -0.01 | 717 | 723 | 704 | 725 |
| 1716323160 | 714.1 | 4.3 | 0.61 | 713.9 | 717 | 707 | 471 |
| 1716236760 | 709.8 | 8.8 | 1.26 | 706 | 711.9 | 703.3 | 352 |
| 1715977620 | 701 | 0.1 | 0.01 | 700 | 706.1 | 697.1 | 741 |
| 1715891220 | 700.9 | 1.8 | 0.26 | 700 | 706.6 | 697.4 | 648 |
| 1715804820 | 699.1 | 31.9 | 4.78 | 665.5 | 699.1 | 664.9 | 351 |
| 1715718420 | 667.2 | -6.3 | -0.94 | 678.79999 | 681.4 | 663.4 | 680 |
| 1715631960 | 673.5 | -2.8 | -0.41 | 680 | 681.2 | 671 | 504 |
| 1715372820 | 676.29999 | 1.4 | 0.21 | 670.5 | 679.29999 | 670.5 | 348 |
| 1715286420 | 674.9 | 3.9 | 0.58 | 677 | 685 | 669.2 | 209 |
| 1715200020 | 671 | 9.7 | 1.47 | 665.5 | 671.4 | 660.9 | 168 |
| 1715113620 | 661.29999 | -12.5 | -1.86 | 675.9 | 676 | 651.79999 | 2492 |
| 1715027220 | 673.79999 | 8.5 | 1.28 | 667.1 | 673.79999 | 664.5 | 1450 |
| 1714768020 | 665.29999 | 19.1 | 2.96 | 651.6 | 669.29999 | 647 | 378 |
| 1714681560 | 646.2 | -3.8 | -0.58 | 645 | 650 | 640.1 | 369 |
| 1714508820 | 650 | -22.7 | -3.37 | 672.2 | 675 | 650 | 360 |
| 1714422420 | 672.7 | -7 | -1.03 | 681 | 681 | 667.6 | 456 |
| 1714163220 | 679.7 | 15.3 | 2.30 | 680.5 | 687 | 660 | 537 |
| 1714076820 | 664.4 | -33.6 | -4.81 | 665 | 669.4 | 646 | 1816 |
| 1713990420 | 698 | 3 | 0.43 | 700.5 | 706.1 | 695.2 | 715 |
| 1713903960 | 695 | 16.2 | 2.39 | 675.2 | 695 | 675.2 | 676 |
| 1713817560 | 678.79999 | 10.6 | 1.59 | 671.7 | 678.79999 | 667.4 | 324 |
| 1713558420 | 668.2 | -17.4 | -2.54 | 681.5 | 685.2 | 665.29999 | 1194 |
| 1713472020 | 685.6 | -5.1 | -0.74 | 692.6 | 696.4 | 681.6 | 306 |
| 1713385620 | 690.7 | -11.4 | -1.62 | 700.5 | 703.9 | 690.3 | 159 |
| 1713299220 | 702.1 | 10 | 1.44 | 693.6 | 702.1 | 685.4 | 522 |
| 1713212820 | 692.1 | -27.1 | -3.77 | 715.1 | 723 | 692.1 | 883 |
| 1712953620 | 719.2 | 2.8 | 0.39 | 721.3 | 723.8 | 715.6 | 640 |
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
