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 | -39.5 | -3.04080061586 | 1299 | 1299.5 | 1211 | 6923456 | 1257.13757054 | DE |
| 4 | 18.5 | 1.49073327961 | 1241 | 1417 | 1211 | 6591858 | 1310.08898374 | DE |
| 12 | -33.5 | -2.59087393658 | 1293 | 1417 | 1211 | 6065501 | 1293.34024675 | DE |
| 26 | -143 | -10.1960784314 | 1402.5 | 1417 | 1211 | 5832767 | 1304.073534 | DE |
| 52 | 207 | 19.6674584323 | 1052.5 | 1417 | 1019 | 5965123 | 1278.02178422 | DE |
| 156 | 704.7 | 127.018745494 | 554.8 | 1417 | 517.4 | 7234905 | 958.63627741 | DE |
| 260 | 700.1 | 125.151948516 | 559.4 | 1417 | 395.9 | 7413365 | 778.2657414 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 1255 | 28 | 2.28 | 1238 | 1255 | 1221.5 | 11648806 |
| 1732901400 | 1227 | -63 | -4.88 | 1267 | 1273.5 | 1211 | 11855399 |
| 1732815000 | 1290 | 4.5 | 0.35 | 1287 | 1295.5 | 1283.5 | 2793227 |
| 1732728600 | 1285.5 | -12.5 | -0.96 | 1296 | 1296.5 | 1284.5 | 3965472 |
| 1732642200 | 1298 | 0.5 | 0.04 | 1299 | 1299.5 | 1284.5 | 4354377 |
| 1732555800 | 1297.5 | -36 | -2.70 | 1340.5 | 1348 | 1293 | 15010919 |
| 1732296600 | 1333.5 | 8.5 | 0.64 | 1328.5 | 1340.5 | 1318 | 10230543 |
| 1732210200 | 1325 | 25 | 1.92 | 1305 | 1325 | 1298.5 | 4275016 |
| 1732123800 | 1300 | -12.5 | -0.95 | 1299 | 1309.5 | 1292.5 | 6718995 |
| 1732037400 | 1312.5 | 16.5 | 1.27 | 1303 | 1320.5 | 1292.5 | 4197901 |
| 1731951000 | 1296 | 9 | 0.70 | 1286.5 | 1298 | 1275.5 | 5516495 |
| 1731691800 | 1287 | -28 | -2.13 | 1293 | 1309 | 1285 | 6006847 |
| 1731605400 | 1315 | -29.5 | -2.19 | 1350 | 1358 | 1314 | 5995937 |
| 1731519000 | 1344.5 | -37 | -2.68 | 1372 | 1377 | 1333 | 4908399 |
| 1731432600 | 1381.5 | -12 | -0.86 | 1401 | 1417 | 1380 | 7008214 |
| 1731346200 | 1393.5 | 16 | 1.16 | 1390.5 | 1407.5 | 1386.5 | 4940298 |
| 1731087000 | 1377.5 | -4.5 | -0.33 | 1383.5 | 1388.5 | 1367 | 3761992 |
| 1731000600 | 1382 | 39 | 2.90 | 1345 | 1383 | 1334.5 | 5458048 |
| 1730914200 | 1343 | 63 | 4.92 | 1289.5 | 1344.5 | 1289.5 | 10043408 |
| 1730827800 | 1280 | 35.5 | 2.85 | 1241 | 1280 | 1239.5 | 3146866 |
| 1730741400 | 1244.5 | -24.5 | -1.93 | 1266.5 | 1272.5 | 1244.5 | 2203148 |
| 1730482200 | 1269 | 19 | 1.52 | 1252 | 1271 | 1249 | 3103074 |
| 1730395800 | 1250 | -19 | -1.50 | 1266 | 1271 | 1246 | 5601735 |
| 1730309400 | 1269 | -10.5 | -0.82 | 1272 | 1275.5 | 1250 | 3594733 |
| 1730223000 | 1279.5 | -16.5 | -1.27 | 1288 | 1301.5 | 1279.5 | 5852246 |
| 1730136600 | 1296 | 4 | 0.31 | 1290.5 | 1297.5 | 1277.5 | 3114752 |
| 1729873800 | 1292 | -12.5 | -0.96 | 1299.5 | 1303.5 | 1288 | 3345192 |
| 1729787400 | 1304.5 | -18.5 | -1.40 | 1298.5 | 1317 | 1295.5 | 3386097 |
| 1729701000 | 1323 | -17 | -1.27 | 1332.5 | 1341 | 1323 | 4090244 |
| 1729614600 | 1340 | 12.5 | 0.94 | 1338.5 | 1344.5 | 1323.5 | 11594665 |
| 1729528200 | 1327.5 | 3 | 0.23 | 1327.5 | 1337.5 | 1324 | 4429129 |
| 1729269000 | 1324.5 | -3 | -0.23 | 1320 | 1328.5 | 1316.5 | 7115614 |
| 1729182600 | 1327.5 | 19.5 | 1.49 | 1310 | 1334 | 1303 | 4706015 |
| 1729096200 | 1308 | 12.5 | 0.96 | 1304.5 | 1318 | 1296.5 | 6715581 |
| 1729009800 | 1295.5 | -4 | -0.31 | 1306.5 | 1309 | 1276.5 | 4844564 |
| 1728923400 | 1299.5 | 29.5 | 2.32 | 1270.5 | 1303 | 1268.5 | 5207004 |
| 1728664200 | 1270 | 18.5 | 1.48 | 1251 | 1270.5 | 1238 | 6172896 |
| 1728577800 | 1251.5 | -51.5 | -3.95 | 1300.5 | 1309 | 1245 | 11890303 |
| 1728491400 | 1303 | 11.5 | 0.89 | 1294 | 1304.5 | 1285 | 4152967 |
| 1728405000 | 1291.5 | -9.5 | -0.73 | 1295.5 | 1301 | 1283 | 4360925 |
| 1728318600 | 1301 | 4 | 0.31 | 1304 | 1309 | 1281 | 3835540 |
| 1728059400 | 1297 | -2.5 | -0.19 | 1294 | 1299.5 | 1277 | 4783029 |
| 1727973000 | 1299.5 | 1 | 0.08 | 1299.5 | 1308 | 1288 | 3955329 |
| 1727886600 | 1298.5 | 25 | 1.96 | 1277.5 | 1307.5 | 1277.5 | 6735707 |
| 1727800200 | 1273.5 | 36 | 2.91 | 1237 | 1279 | 1223.5 | 7085487 |
| 1727713800 | 1237.5 | -2.5 | -0.20 | 1240.5 | 1245 | 1221 | 10595064 |
| 1727454600 | 1240 | -2.5 | -0.20 | 1253 | 1259.5 | 1238.5 | 7190440 |
| 1727368200 | 1242.5 | -31.5 | -2.47 | 1276 | 1277 | 1234.5 | 6333041 |
| 1727281800 | 1274 | 6.5 | 0.51 | 1257 | 1276.5 | 1256 | 6417972 |
| 1727195400 | 1267.5 | -7.5 | -0.59 | 1273.5 | 1276.5 | 1262 | 11443632 |
| 1727109000 | 1275 | 5 | 0.39 | 1266 | 1275.5 | 1260.5 | 6646468 |
| 1726849800 | 1270 | -21 | -1.63 | 1285 | 1291.5 | 1263.5 | 12408426 |
| 1726763400 | 1291 | 17 | 1.33 | 1280 | 1299.5 | 1275.5 | 5866905 |
| 1726677000 | 1274 | 1 | 0.08 | 1280 | 1288 | 1270 | 9292704 |
| 1726590600 | 1273 | -62.5 | -4.68 | 1344 | 1346.5 | 1262.5 | 7512574 |
| 1726504200 | 1335.5 | -1.5 | -0.11 | 1331.5 | 1346 | 1329.5 | 2975961 |
| 1726245000 | 1337 | 12 | 0.91 | 1324 | 1339.5 | 1318 | 2420087 |
| 1726158600 | 1325 | 24 | 1.84 | 1318.5 | 1327 | 1312.5 | 5591776 |
| 1726072200 | 1301 | 0 | 0.00 | 1304 | 1309 | 1293 | 3270739 |
| 1725985800 | 1301 | 5 | 0.39 | 1293 | 1305 | 1290.5 | 1983624 |
| 1725899400 | 1296 | 2 | 0.15 | 1300 | 1303.5 | 1283.5 | 3705052 |
| 1725640200 | 1294 | -8.5 | -0.65 | 1305.5 | 1320.5 | 1290.5 | 4406400 |
| 1725553800 | 1302.5 | -10 | -0.76 | 1311.5 | 1314.5 | 1287 | 2805660 |
| 1725467400 | 1312.5 | 2 | 0.15 | 1294 | 1319 | 1292 | 5526468 |
| 1725381000 | 1310.5 | -14 | -1.06 | 1328.5 | 1336 | 1303 | 4741430 |
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
