We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.3 | 1.06656386533 | 778.2 | 786.5 | 755.3 | 610 | 775.22869793 | DE |
| 4 | -14.7 | -1.83474787818 | 801.2 | 843.3 | 755.3 | 635 | 789.86748524 | DE |
| 12 | 112.3 | 16.656778404 | 674.2 | 843.3 | 673.1 | 536 | 772.69744587 | DE |
| 26 | 151.3 | 23.8192695214 | 635.2 | 843.3 | 623.29999 | 547 | 716.70661019 | DE |
| 52 | 283.5 | 56.3618290258 | 503 | 843.3 | 491.15 | 417 | 662.42775112 | DE |
| 156 | 427.45 | 119.05027155 | 359.05 | 843.3 | 357.4 | 267 | 579.13427888 | DE |
| 260 | 518.45 | 193.415407573 | 268.05 | 843.3 | 245.9 | 213 | 559.31092183 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 782.9 | 4.3 | 0.55 | 776.7 | 786.5 | 774.1 | 660 |
| 1721677800 | 778.6 | 8.6 | 1.12 | 773 | 781.1 | 766.3 | 414 |
| 1721420760 | 770 | -2.3 | -0.30 | 773.9 | 776.6 | 766.5 | 319 |
| 1721334360 | 772.3 | -1.3 | -0.17 | 774.4 | 784.1 | 755.3 | 1101 |
| 1721248020 | 773.6 | -3.7 | -0.48 | 778.2 | 779.6 | 770.1 | 555 |
| 1721161560 | 777.3 | -3.6 | -0.46 | 783.3 | 784.9 | 773.7 | 292 |
| 1721075160 | 780.9 | 6.8 | 0.88 | 778.8 | 785.7 | 773.7 | 588 |
| 1720815960 | 774.1 | -4.7 | -0.60 | 780.1 | 788.5 | 770.2 | 1096 |
| 1720729560 | 778.8 | -39.8 | -4.86 | 839.1 | 843.3 | 778.8 | 1876 |
| 1720643220 | 818.6 | 0 | 0.00 | 822.2 | 824.9 | 813.5 | 294 |
| 1720556760 | 818.6 | 5.3 | 0.65 | 817.3 | 827.7 | 810.8 | 671 |
| 1720470360 | 813.3 | -4.1 | -0.50 | 816 | 822.9 | 810.1 | 1144 |
| 1720211220 | 817.4 | 14.6 | 1.82 | 802 | 818.5 | 796.1 | 464 |
| 1720124820 | 802.8 | 2.7 | 0.34 | 800.8 | 804.9 | 799.9 | 642 |
| 1720038420 | 800.1 | 0.4 | 0.05 | 802.5 | 802.9 | 792.9 | 410 |
| 1719952020 | 799.7 | 13.1 | 1.67 | 784.3 | 800 | 783 | 308 |
| 1719865620 | 786.6 | -7.4 | -0.93 | 791 | 794.6 | 784 | 496 |
| 1719606420 | 794 | -1.1 | -0.14 | 795.5 | 804 | 794 | 461 |
| 1719520020 | 795.1 | -8.1 | -1.01 | 804.4 | 805.9 | 794 | 455 |
| 1719433620 | 803.2 | 8.4 | 1.06 | 801.2 | 805.9 | 797.9 | 459 |
| 1719347160 | 794.8 | 4.4 | 0.56 | 789.1 | 797.9 | 789 | 235 |
| 1719260820 | 790.4 | -2.1 | -0.26 | 794.1 | 801.1 | 783.5 | 468 |
| 1719001620 | 792.5 | -13.5 | -1.67 | 805 | 810.1 | 792.5 | 489 |
| 1718915160 | 806 | -6 | -0.74 | 816 | 818 | 804.9 | 831 |
| 1718828820 | 812 | 1.7 | 0.21 | 811.1 | 821.5 | 811.1 | 945 |
| 1718742360 | 810.3 | -0.7 | -0.09 | 808.4 | 815.9 | 807.8 | 540 |
| 1718656020 | 811 | 13.8 | 1.73 | 799.9 | 811 | 797.2 | 784 |
| 1718396820 | 797.2 | 10 | 1.27 | 790 | 798.3 | 786.2 | 686 |
| 1718310420 | 787.2 | 1.6 | 0.20 | 785.8 | 789.3 | 778.8 | 618 |
| 1718224020 | 785.6 | -5.2 | -0.66 | 793.4 | 794.4 | 778.7 | 814 |
| 1718137620 | 790.8 | 4.1 | 0.52 | 789.4 | 795.3 | 783.8 | 482 |
| 1718051220 | 786.7 | 2.7 | 0.34 | 791.7 | 791.7 | 785.5 | 314 |
| 1717792020 | 784 | 10 | 1.29 | 776.5 | 787.2 | 771.6 | 348 |
| 1717705620 | 774 | 10.4 | 1.36 | 764.3 | 781 | 764.3 | 415 |
| 1717619220 | 763.6 | 7.9 | 1.05 | 760.6 | 766.1 | 756 | 684 |
| 1717532820 | 755.7 | 7.4 | 0.99 | 745.3 | 760.2 | 744.6 | 594 |
| 1717446420 | 748.3 | 4.4 | 0.59 | 746.3 | 762.7 | 741.5 | 592 |
| 1717187220 | 743.9 | -9 | -1.20 | 742.7 | 749.9 | 726.5 | 696 |
| 1717100820 | 752.9 | 5.4 | 0.72 | 745.4 | 756.6 | 743.9 | 375 |
| 1717014420 | 747.5 | 1.2 | 0.16 | 748.7 | 752.4 | 746.3 | 443 |
| 1716928020 | 746.3 | -5.5 | -0.73 | 748.6 | 757.7 | 741.6 | 471 |
| 1716841560 | 751.8 | 4.1 | 0.55 | 748.2 | 759 | 741.1 | 683 |
| 1716582420 | 747.7 | 9.7 | 1.31 | 740.1 | 751.3 | 735.1 | 313 |
| 1716496020 | 738 | -3.9 | -0.53 | 739.5 | 745.4 | 735.6 | 462 |
| 1716409620 | 741.9 | 7.7 | 1.05 | 736.2 | 744 | 735.9 | 330 |
| 1716323160 | 734.2 | -2 | -0.27 | 730.8 | 735.3 | 728.6 | 278 |
| 1716236760 | 736.2 | 5.4 | 0.74 | 733 | 736.7 | 731.2 | 208 |
| 1715977620 | 730.8 | -0.4 | -0.05 | 731.6 | 737.8 | 728.1 | 354 |
| 1715891220 | 731.2 | 5.4 | 0.74 | 721.9 | 739.7 | 721.9 | 632 |
| 1715804820 | 725.8 | 9 | 1.26 | 720.3 | 726.9 | 717.2 | 235 |
| 1715718420 | 716.8 | -1.9 | -0.26 | 720.3 | 721 | 713.8 | 268 |
| 1715631960 | 718.7 | -7.2 | -0.99 | 730.1 | 734.9 | 718.2 | 383 |
| 1715372820 | 725.9 | 5.9 | 0.82 | 727.9 | 728.6 | 722 | 449 |
| 1715286420 | 720 | 7.7 | 1.08 | 711.8 | 720 | 711.3 | 184 |
| 1715200020 | 712.3 | -2.9 | -0.41 | 715.5 | 722.8 | 710.3 | 373 |
| 1715113620 | 715.2 | 15.2 | 2.17 | 704.9 | 715.8 | 701.1 | 506 |
| 1715027220 | 700 | 9.5 | 1.38 | 694.7 | 700 | 692.1 | 503 |
| 1714768020 | 690.5 | 7 | 1.02 | 683.4 | 693.1 | 677.4 | 385 |
| 1714681560 | 683.5 | 6 | 0.89 | 674.2 | 683.5 | 673.1 | 305 |
| 1714508820 | 677.5 | 1.7 | 0.25 | 679 | 681.4 | 672.7 | 299 |
| 1714422420 | 675.79999 | -7 | -1.03 | 683.5 | 683.5 | 672.4 | 213 |
| 1714163220 | 682.79999 | 7.8 | 1.16 | 674.6 | 683.2 | 667.29999 | 217 |
| 1714076820 | 675 | -3.3 | -0.49 | 671 | 680 | 669.9 | 277 |
| 1713990420 | 678.29999 | 2.8 | 0.41 | 677.7 | 680.1 | 670.1 | 382 |
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
