We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.8 | -0.963081861958 | 498.4 | 504.2 | 491.4 | 2090421 | 496.08751551 | DE |
| 4 | 16.6 | 3.48008385744 | 477 | 511.6 | 468.7 | 5367641 | 485.4766614 | DE |
| 12 | 39.9 | 8.79435750496 | 453.7 | 529.8 | 451.7 | 5591209 | 491.59332428 | DE |
| 26 | -42.4 | -7.91044776119 | 536 | 543.6 | 438.1 | 7085592 | 482.89644029 | DE |
| 52 | 37.9 | 8.31687513715 | 455.7 | 582.2 | 384.2 | 5481376 | 479.94401848 | DE |
| 156 | -219.4 | -30.7713884993 | 713 | 765 | 313 | 4503750 | 490.81842725 | DE |
| 260 | -154 | -23.7801111797 | 647.6 | 889 | 313 | 4449790 | 541.25466494 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 495.6 | -0.6 | -0.12 | 496.3 | 497.6 | 491.4 | 2086839 |
| 1721665800 | 496.2 | -0.2 | -0.04 | 499.2 | 501 | 495.5 | 2277656 |
| 1721406600 | 496.4 | -2 | -0.40 | 494.7 | 501.4 | 491.9 | 2600170 |
| 1721320200 | 498.4 | 5.3 | 1.07 | 496.2 | 504.2 | 496.2 | 1956119 |
| 1721233800 | 493.1 | -6.2 | -1.24 | 498.4 | 501.4 | 492.7 | 1531320 |
| 1721147400 | 499.3 | 2.5 | 0.50 | 493 | 501 | 493 | 3182302 |
| 1721061000 | 496.8 | -1 | -0.20 | 495.1 | 501 | 491.1 | 3242414 |
| 1720801800 | 497.8 | 2.7 | 0.55 | 500.4 | 502.6 | 491.8 | 3262546 |
| 1720715400 | 495.1 | 10 | 2.06 | 487.8 | 495.3 | 481.3 | 9962933 |
| 1720629000 | 485.1 | -6.1 | -1.24 | 485 | 488.5 | 475.8 | 5868873 |
| 1720542600 | 491.2 | -12.6 | -2.50 | 509.4 | 509.4 | 490.5 | 6188215 |
| 1720456200 | 503.8 | -0.2 | -0.04 | 503 | 508.4 | 501.4 | 4852081 |
| 1720197000 | 504 | 12 | 2.44 | 495.5 | 511.6 | 495.5 | 5459001 |
| 1720110600 | 492 | 5 | 1.03 | 488.8 | 494.6 | 488.8 | 2319863 |
| 1720024200 | 487 | 9.1 | 1.90 | 483.6 | 488.2 | 480.9 | 2532553 |
| 1719937800 | 477.9 | 0.1 | 0.02 | 474.7 | 485 | 473.6 | 3552368 |
| 1719851400 | 477.8 | 5.6 | 1.19 | 477 | 484.1 | 477 | 12415389 |
| 1719592200 | 472.2 | -0.6 | -0.13 | 473.7 | 478.8 | 469.2 | 5180808 |
| 1719505800 | 472.8 | 1 | 0.21 | 475.4 | 476.8 | 471.6 | 16092258 |
| 1719419400 | 471.8 | -2.8 | -0.59 | 477 | 479.2 | 468.7 | 12789102 |
| 1719333000 | 474.6 | -1.2 | -0.25 | 475 | 475.6 | 470.2 | 4452058 |
| 1719246600 | 475.8 | 1.6 | 0.34 | 475.6 | 477.9 | 471 | 3396179 |
| 1718987400 | 474.2 | -2.6 | -0.55 | 475.8 | 478.9 | 472.3 | 9176500 |
| 1718901000 | 476.8 | 8.1 | 1.73 | 470 | 478.8 | 470 | 7787187 |
| 1718814600 | 468.7 | -13.2 | -2.74 | 482.9 | 482.9 | 467.4 | 4663526 |
| 1718728200 | 481.9 | -5.8 | -1.19 | 492 | 493 | 481.9 | 5332120 |
| 1718641800 | 487.7 | -1.2 | -0.25 | 491.5 | 496.1 | 487.3 | 6897699 |
| 1718382600 | 488.9 | -11.3 | -2.26 | 502 | 502.2 | 486.2 | 10140302 |
| 1718296200 | 500.2 | -9.6 | -1.88 | 507 | 510 | 497.3 | 2598867 |
| 1718209800 | 509.8 | 13.3 | 2.68 | 498.7 | 511.2 | 494.2 | 6822647 |
| 1718123400 | 496.5 | -5.3 | -1.06 | 506.6 | 509.4 | 495.1 | 12534876 |
| 1718037000 | 501.8 | 0.8 | 0.16 | 497.1 | 503.6 | 495.4 | 2673782 |
| 1717777800 | 501 | -8.6 | -1.69 | 510.8 | 513 | 500.2 | 4622627 |
| 1717691400 | 509.6 | 1.6 | 0.31 | 508 | 512.2 | 504.6 | 9935261 |
| 1717605000 | 508 | 1.2 | 0.24 | 509.8 | 514.4 | 503 | 3329378 |
| 1717518600 | 506.8 | 2 | 0.40 | 503.2 | 508.4 | 500.8 | 5406253 |
| 1717432200 | 504.8 | 1.6 | 0.32 | 509.6 | 512.79999 | 503.6 | 2066682 |
| 1717173000 | 503.2 | 0.2 | 0.04 | 502.6 | 507.4 | 499 | 10119748 |
| 1717086600 | 503 | 7.5 | 1.51 | 492.5 | 504 | 492 | 3334976 |
| 1717000200 | 495.5 | -11.7 | -2.31 | 506 | 506.4 | 495.5 | 3550271 |
| 1716913800 | 507.2 | -2.6 | -0.51 | 512.6 | 515.6 | 504.2 | 3634465 |
| 1716568200 | 509.8 | 3 | 0.59 | 500.8 | 512 | 498.7 | 1541798 |
| 1716481800 | 506.8 | 7.2 | 1.44 | 499.1 | 510.8 | 496.5 | 3471705 |
| 1716395400 | 499.6 | -10.8 | -2.12 | 504 | 505.6 | 496.3 | 4324109 |
| 1716309000 | 510.4 | -8.2 | -1.58 | 515.4 | 516.2 | 510 | 2820181 |
| 1716222600 | 518.6 | -5.8 | -1.11 | 523.79999 | 529.79999 | 518.6 | 2095875 |
| 1715963400 | 524.4 | 5 | 0.96 | 516 | 528 | 516 | 9106090 |
| 1715877000 | 519.4 | 8.2 | 1.60 | 514 | 519.4 | 508.2 | 6560132 |
| 1715790600 | 511.2 | 15.3 | 3.09 | 497.8 | 511.6 | 495.1 | 5918791 |
| 1715704200 | 495.9 | 3.9 | 0.79 | 492.4 | 500.4 | 488.6 | 4269176 |
| 1715617800 | 492 | -1.7 | -0.34 | 492 | 495.7 | 490.1 | 7734054 |
| 1715358600 | 493.7 | 2.5 | 0.51 | 495.2 | 498.8 | 491 | 5895127 |
| 1715272200 | 491.2 | 1.6 | 0.33 | 490.1 | 495.3 | 487.4 | 4296182 |
| 1715185800 | 489.6 | -3.2 | -0.65 | 491.5 | 493.1 | 485.7 | 15478666 |
| 1715099400 | 492.8 | 14.1 | 2.95 | 490.1 | 493.1 | 482.6 | 5244585 |
| 1714753800 | 478.7 | 18.4 | 4.00 | 464.5 | 481 | 461.1 | 5117762 |
| 1714667400 | 460.3 | 6.3 | 1.39 | 456 | 462.3 | 451.7 | 9415592 |
| 1714581000 | 454 | -0.7 | -0.15 | 453.7 | 458.3 | 452 | 1172062 |
| 1714494600 | 454.7 | -2.3 | -0.50 | 458.7 | 461.1 | 453.3 | 2848221 |
| 1714408200 | 457 | 2.1 | 0.46 | 455.8 | 465.2 | 455.6 | 2055193 |
| 1714149000 | 454.9 | 6.1 | 1.36 | 451.6 | 458.6 | 450.5 | 3713394 |
| 1714062600 | 448.8 | -0.4 | -0.09 | 447.8 | 456.6 | 444.4 | 5304904 |
| 1713976200 | 449.2 | -7.9 | -1.73 | 458.3 | 458.3 | 448.5 | 8054412 |
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
