We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.4 | -0.321070234114 | 747.5 | 770 | 743.5 | 3377 | 760.48169702 | DE |
| 4 | -11.4 | -1.50693985459 | 756.5 | 820 | 721 | 3866 | 757.27734396 | DE |
| 12 | -64.7 | -7.98962706841 | 809.8 | 859.4 | 672 | 4626 | 762.35858478 | DE |
| 26 | -100.8 | -11.9163021634 | 845.9 | 885 | 653 | 5108 | 787.83793774 | DE |
| 52 | 216.6 | 40.9839167455 | 528.5 | 885 | 527.5 | 5561 | 738.8355932 | DE |
| 156 | 498.6 | 202.271805274 | 246.5 | 885 | 202.3 | 2744 | 639.99706567 | DE |
| 260 | 626.82 | 529.945891106 | 118.28 | 885 | 108.56 | 2053 | 545.60995385 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334820 | 751.7 | -15.3 | -1.99 | 768.4 | 770 | 9.6808999 | 2897 |
| 1734989220 | 767 | 30.6 | 4.16 | 747.5 | 767 | 743.5 | 3876 |
| 1734730020 | 736.4 | 4.4 | 0.60 | 728.5 | 820 | 721 | 10528 |
| 1734643620 | 732 | -4.9 | -0.66 | 736.7 | 743.1 | 725.2 | 2896 |
| 1734557220 | 736.9 | -8.1 | -1.09 | 740.1 | 744.8 | 733.3 | 1951 |
| 1734470820 | 745 | 2.7 | 0.36 | 742.6 | 751.1 | 736 | 2283 |
| 1734384420 | 742.3 | -10.7 | -1.42 | 751.1 | 762.5 | 738.5 | 3522 |
| 1734125220 | 753 | 7.2 | 0.97 | 747.1 | 757.4 | 741.9 | 4114 |
| 1734038820 | 745.8 | -14.4 | -1.89 | 754.3 | 763.8 | 743.3 | 2640 |
| 1733952420 | 760.2 | 1.1 | 0.14 | 759.2 | 763.7 | 750.5 | 2729 |
| 1733866020 | 759.1 | -1.1 | -0.14 | 765.1 | 775.1 | 756.7 | 3616 |
| 1733779620 | 760.2 | -23.3 | -2.97 | 782 | 784.2 | 759.3 | 5206 |
| 1733520420 | 783.5 | 2.3 | 0.29 | 779.1 | 795.9 | 775.2 | 2580 |
| 1733434020 | 781.2 | -10.4 | -1.31 | 790.9 | 794.4 | 773.6 | 3486 |
| 1733347620 | 791.6 | 17 | 2.19 | 776.5 | 804 | 772.8 | 4525 |
| 1733261220 | 774.6 | 13.2 | 1.73 | 763.4 | 777.7 | 760.1 | 5075 |
| 1733174820 | 761.4 | 6.7 | 0.89 | 756.5 | 768.5 | 754.1 | 3818 |
| 1732915620 | 754.7 | 9.6 | 1.29 | 744.5 | 758.1 | 743.3 | 1733 |
| 1732829220 | 745.1 | -3.9 | -0.52 | 749.5 | 749.9 | 744.7 | 1322 |
| 1732742820 | 749 | -5.7 | -0.76 | 754.4 | 756.1 | 738.9 | 2931 |
| 1732656420 | 754.7 | 37 | 5.16 | 717.1 | 769.9 | 717 | 5288 |
| 1732570020 | 717.7 | -1.3 | -0.18 | 720 | 722.4 | 706.1 | 4119 |
| 1732310820 | 719 | 5.6 | 0.78 | 716.1 | 730.6 | 711.1 | 3966 |
| 1732224420 | 713.4 | -1.3 | -0.18 | 717.2 | 720.4 | 699.3 | 5073 |
| 1732138020 | 714.7 | 28 | 4.08 | 687.9 | 719.9 | 687.1 | 4972 |
| 1732051620 | 686.7 | -1.2 | -0.17 | 686 | 689.2 | 672 | 8489 |
| 1731965220 | 687.9 | -21.2 | -2.99 | 706.1 | 709.7 | 674 | 12352 |
| 1731705960 | 709.1 | -36.6 | -4.91 | 742 | 742 | 706.4 | 7014 |
| 1731619560 | 745.7 | -25.1 | -3.26 | 772.4 | 778.4 | 745.1 | 3182 |
| 1731533160 | 770.8 | -0.9 | -0.12 | 768.1 | 782.2 | 765.2 | 2997 |
| 1731446820 | 771.7 | -10.9 | -1.39 | 780.6 | 783.9 | 763.1 | 5620 |
| 1731360420 | 782.6 | 5.1 | 0.66 | 782 | 793.7 | 769.4 | 5073 |
| 1731101220 | 777.5 | 39.8 | 5.40 | 740.1 | 789.8 | 739.6 | 6275 |
| 1731014760 | 737.7 | 16.2 | 2.25 | 720.1 | 743.3 | 715.8 | 9621 |
| 1730928360 | 721.5 | -15.9 | -2.16 | 757 | 784 | 714.8 | 9205 |
| 1730841960 | 737.4 | -2.1 | -0.28 | 737.9 | 742 | 730.4 | 4761 |
| 1730755560 | 739.5 | -13.9 | -1.84 | 747.7 | 752.2 | 725.1 | 7409 |
| 1730496360 | 753.4 | -9.5 | -1.25 | 763 | 770 | 751.9 | 3857 |
| 1730409960 | 762.9 | -17.1 | -2.19 | 772.8 | 785.8 | 760.1 | 5880 |
| 1730323560 | 780 | -59 | -7.03 | 845.6 | 851 | 711.1 | 32521 |
| 1730237160 | 839 | 9 | 1.08 | 829.9 | 842 | 826.8 | 3119 |
| 1730150760 | 830 | 5 | 0.61 | 828.6 | 834 | 824.2 | 2734 |
| 1729888020 | 825 | -1 | -0.12 | 824 | 830.7 | 822.3 | 1550 |
| 1729801560 | 826 | -12.6 | -1.50 | 835.9 | 840.3 | 822.5 | 3146 |
| 1729715160 | 838.6 | -5.2 | -0.62 | 838.1 | 844.9 | 826.9 | 2354 |
| 1729628760 | 843.8 | 3.9 | 0.46 | 837 | 843.9 | 832.4 | 1563 |
| 1729542360 | 839.9 | -6.1 | -0.72 | 845.9 | 845.9 | 837.1 | 2669 |
| 1729283160 | 846 | -2.6 | -0.31 | 844.4 | 848.3 | 835 | 1630 |
| 1729196760 | 848.6 | 4.6 | 0.55 | 838 | 859.4 | 837.4 | 2493 |
| 1729110360 | 844 | 6 | 0.72 | 837.1 | 844.9 | 825 | 2471 |
| 1729023960 | 838 | -17 | -1.99 | 852.5 | 857.9 | 833.4 | 2402 |
| 1728937620 | 855 | 3.7 | 0.43 | 850 | 858 | 848 | 2788 |
| 1728678360 | 851.3 | 16.9 | 2.03 | 832.9 | 852.5 | 830.7 | 3916 |
| 1728591960 | 834.4 | -7.8 | -0.93 | 840.8 | 847.9 | 829.6 | 2179 |
| 1728505560 | 842.2 | 10.9 | 1.31 | 833.9 | 842.2 | 830.1 | 2291 |
| 1728419160 | 831.3 | 13.8 | 1.69 | 816.1 | 839.9 | 810.2 | 4263 |
| 1728332760 | 817.5 | 10.6 | 1.31 | 809.8 | 824.4 | 805.4 | 2766 |
| 1728073560 | 806.9 | 4.9 | 0.61 | 802.6 | 807.2 | 793.8 | 2218 |
| 1727987220 | 802 | -5.3 | -0.66 | 807 | 814.2 | 800 | 1245 |
| 1727900820 | 807.3 | 8.3 | 1.04 | 798.2 | 808.5 | 791.7 | 2512 |
| 1727814420 | 799 | 4 | 0.50 | 795.9 | 804.7 | 793 | 3039 |
| 1727728020 | 795 | 8.9 | 1.13 | 789 | 795 | 768.1 | 6126 |
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
