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 | 6 | 0.498338870432 | 1204 | 1234 | 1177.5 | 38 | 1197.05555556 | DE |
| 4 | -28 | -2.26171243942 | 1238 | 1302 | 1177.5 | 92 | 1230.34738956 | DE |
| 12 | -27 | -2.18270008084 | 1237 | 1312 | 1170.5 | 99 | 1249.40141844 | DE |
| 26 | -26 | -2.10355987055 | 1236 | 1312 | 1055 | 91 | 1226.52369586 | DE |
| 52 | 314 | 35.0446428571 | 896 | 1312 | 867.8 | 74 | 1158.87314002 | DE |
| 156 | 374 | 44.7368421053 | 836 | 1312 | 765.8 | 65 | 1140.13602685 | DE |
| 260 | 374 | 44.7368421053 | 836 | 1312 | 765.8 | 65 | 1140.13602685 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 1208.5 | 13.5 | 1.13 | 1181 | 1214 | 1177.5 | 64 |
| 1732224420 | 1195 | -34.5 | -2.81 | 1230 | 1233.5 | 1189 | 22 |
| 1732138020 | 1229.5 | 52 | 4.42 | 1183.5 | 1234 | 1183.5 | 34 |
| 1732051620 | 1177.5 | -12 | -1.01 | 1178.5 | 1189.5 | 1177.5 | 9 |
| 1731965220 | 1189.5 | -1 | -0.08 | 1195 | 1200 | 1181.5 | 69 |
| 1731705960 | 1190.5 | -14.5 | -1.20 | 1204 | 1218.5 | 1180 | 55 |
| 1731619560 | 1205 | -91 | -7.02 | 1300 | 1302 | 1205 | 841 |
| 1731533160 | 1296 | 23.5 | 1.85 | 1280 | 1298.5 | 1278.5 | 11 |
| 1731446820 | 1272.5 | -22 | -1.70 | 1287.5 | 1288 | 1272.5 | 160 |
| 1731360420 | 1294.5 | 15 | 1.17 | 1267 | 1299 | 1267 | 314 |
| 1731101220 | 1279.5 | 52 | 4.24 | 1229.5 | 1279.5 | 1229 | 19 |
| 1731014760 | 1227.5 | -57.5 | -4.47 | 1293 | 1293 | 1211.5 | 62 |
| 1730928360 | 1285 | 66 | 5.41 | 1269 | 1285 | 1269 | 12 |
| 1730841960 | 1219 | 11 | 0.91 | 1204.5 | 1227.5 | 1203.5 | 27 |
| 1730755560 | 1208 | -1.5 | -0.12 | 1207 | 1209.5 | 1197 | 20 |
| 1730496360 | 1209.5 | 20 | 1.68 | 1208 | 1211.5 | 1200 | 11 |
| 1730409960 | 1189.5 | -44.5 | -3.61 | 1215 | 1215 | 1189.5 | 26 |
| 1730323560 | 1234 | 0 | 0.00 | 1234 | 1234 | 1234 | 0 |
| 1730237160 | 1234 | -8 | -0.64 | 1230 | 1234 | 1227 | 18 |
| 1730150760 | 1242 | -12 | -0.96 | 1251.5 | 1251.5 | 1238 | 18 |
| 1729888020 | 1254 | -2 | -0.16 | 1238 | 1254 | 1238 | 15 |
| 1729801560 | 1256 | -3 | -0.24 | 1254 | 1260.5 | 1249 | 72 |
| 1729715160 | 1259 | 8.5 | 0.68 | 1253 | 1264 | 1251 | 12 |
| 1729628760 | 1250.5 | -27 | -2.11 | 1273.5 | 1282.5 | 1241 | 354 |
| 1729542360 | 1277.5 | -2 | -0.16 | 1282.5 | 1291 | 1276.5 | 75 |
| 1729283160 | 1279.5 | -22.5 | -1.73 | 1289 | 1289 | 1279.5 | 54 |
| 1729196760 | 1302 | 21.5 | 1.68 | 1280 | 1302 | 1276.5 | 40 |
| 1729110360 | 1280.5 | 2 | 0.16 | 1271 | 1281 | 1269.5 | 22 |
| 1729023960 | 1278.5 | -21 | -1.62 | 1293 | 1305 | 1277.5 | 229 |
| 1728937620 | 1299.5 | 12.5 | 0.97 | 1302 | 1309 | 1296 | 15 |
| 1728678360 | 1287 | 13.5 | 1.06 | 1255.5 | 1287 | 1250.5 | 414 |
| 1728591960 | 1273.5 | 14 | 1.11 | 1273.5 | 1273.5 | 1273.5 | 2 |
| 1728505560 | 1259.5 | 8.5 | 0.68 | 1243.5 | 1270.5 | 1243.5 | 27 |
| 1728419160 | 1251 | 11 | 0.89 | 1239.5 | 1252 | 1229 | 33 |
| 1728332760 | 1240 | 10 | 0.81 | 1250 | 1280 | 1230.5 | 103 |
| 1728073560 | 1230 | -60.5 | -4.69 | 1260 | 1260 | 1219.5 | 70 |
| 1727987220 | 1290.5 | -19.5 | -1.49 | 1311 | 1311 | 1290.5 | 13 |
| 1727900820 | 1310 | 5.5 | 0.42 | 1299 | 1312 | 1288.5 | 27 |
| 1727814420 | 1304.5 | 21 | 1.64 | 1285.5 | 1304.5 | 1276 | 149 |
| 1727728020 | 1283.5 | 24.5 | 1.95 | 1251 | 1283.5 | 1245.5 | 87 |
| 1727468760 | 1259 | 2.5 | 0.20 | 1263.5 | 1263.5 | 1253 | 8 |
| 1727382360 | 1256.5 | -21.5 | -1.68 | 1288.5 | 1289 | 1256.5 | 74 |
| 1727295960 | 1278 | 3.5 | 0.27 | 1275.5 | 1278 | 1275.5 | 2 |
| 1727209560 | 1274.5 | -2 | -0.16 | 1288 | 1290 | 1260 | 170 |
| 1727123160 | 1276.5 | 16.5 | 1.31 | 1267.5 | 1279 | 1265.5 | 101 |
| 1726864020 | 1260 | 3 | 0.24 | 1255 | 1273.5 | 1245.5 | 547 |
| 1726777560 | 1257 | 18.5 | 1.49 | 1245 | 1270 | 1242 | 172 |
| 1726691220 | 1238.5 | -2 | -0.16 | 1240.5 | 1242 | 1238.5 | 437 |
| 1726604760 | 1240.5 | -4.5 | -0.36 | 1231 | 1245 | 1231 | 108 |
| 1726518420 | 1245 | 26.5 | 2.17 | 1235 | 1248.5 | 1228.5 | 9 |
| 1726259160 | 1218.5 | 0 | 0.00 | 1218.5 | 1218.5 | 1218.5 | 0 |
| 1726172760 | 1218.5 | 31 | 2.61 | 1203.5 | 1218.5 | 1203 | 11 |
| 1726086360 | 1187.5 | 0 | 0.00 | 1187.5 | 1187.5 | 1187.5 | 0 |
| 1725999960 | 1187.5 | 6.5 | 0.55 | 1174.5 | 1187.5 | 1174.5 | 5 |
| 1725913620 | 1181 | 10.5 | 0.90 | 1180 | 1199.5 | 1171.5 | 7 |
| 1725654360 | 1170.5 | -51.5 | -4.21 | 1187.5 | 1187.5 | 1170.5 | 9 |
| 1725567960 | 1222 | 12.5 | 1.03 | 1213.5 | 1222 | 1209 | 7 |
| 1725481560 | 1209.5 | -2 | -0.17 | 1209.5 | 1209.5 | 1209.5 | 3 |
| 1725395160 | 1211.5 | -34 | -2.73 | 1236 | 1236.5 | 1208 | 407 |
| 1725308760 | 1245.5 | 0.5 | 0.04 | 1240 | 1245.5 | 1240 | 13 |
| 1725049560 | 1245 | 8.5 | 0.69 | 1237 | 1245 | 1237 | 9 |
| 1724963160 | 1236.5 | 41 | 3.43 | 1227 | 1238 | 1227 | 1131 |
| 1724876760 | 1195.5 | 33.5 | 2.88 | 1193.5 | 1201 | 1193.5 | 1032 |
| 1724790420 | 1162 | -28.5 | -2.39 | 1170.5 | 1170.5 | 1162 | 2 |
| 1724704020 | 1190.5 | 6.5 | 0.55 | 1190.5 | 1190.5 | 1190.5 | 3 |
| 1724444820 | 1184 | -2 | -0.17 | 1179 | 1197.5 | 1179 | 75 |
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
