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 | 4.5 | 0.509626274066 | 883 | 905.5 | 871 | 3038811 | 889.99092806 | DE |
| 4 | 52.5 | 6.2874251497 | 835 | 925 | 806.5 | 1962841 | 871.90632986 | DE |
| 12 | 80.5 | 9.97521685254 | 807 | 925 | 768 | 1828030 | 846.68554462 | DE |
| 26 | 117.5 | 15.2597402597 | 770 | 925 | 728 | 1710287 | 810.62157256 | DE |
| 52 | 214 | 31.7743132888 | 673.5 | 925 | 615.5 | 1983563 | 736.51345327 | DE |
| 156 | 461.8 | 108.480150341 | 425.7 | 925 | 385.4 | 2297091 | 618.84761932 | DE |
| 260 | 472.5 | 113.855421687 | 415 | 925 | 287.6 | 2146175 | 532.53207785 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 887.5 | 15.5 | 1.78 | 874 | 892 | 871 | 2039317 |
| 1741887000 | 872 | -25 | -2.79 | 895 | 904.5 | 871 | 2818022 |
| 1741800600 | 897 | 6.5 | 0.73 | 894.5 | 905.5 | 889 | 2037836 |
| 1741714200 | 890.5 | -6 | -0.67 | 890.5 | 897.5 | 883.5 | 2510311 |
| 1741627800 | 896.5 | 9.5 | 1.07 | 891.5 | 903 | 885.5 | 6163180 |
| 1741368600 | 887 | -7.5 | -0.84 | 883 | 894 | 877 | 1664707 |
| 1741282200 | 894.5 | 3.5 | 0.39 | 898.5 | 909.5 | 890.5 | 2104437 |
| 1741195800 | 891 | 3 | 0.34 | 908 | 925 | 891 | 2159093 |
| 1741109400 | 888 | -5.5 | -0.62 | 914 | 922.5 | 877 | 3049018 |
| 1741023000 | 893.5 | 17 | 1.94 | 879 | 896.5 | 876.5 | 1700598 |
| 1740763800 | 876.5 | 18.5 | 2.16 | 850.5 | 876.5 | 850.5 | 2288828 |
| 1740677400 | 858 | -0.5 | -0.06 | 857 | 858.5 | 848.5 | 1210229 |
| 1740591000 | 858.5 | 31 | 3.75 | 827.5 | 862 | 827.5 | 3300981 |
| 1740504600 | 827.5 | 8 | 0.98 | 814 | 832 | 814 | 1097989 |
| 1740418200 | 819.5 | 1 | 0.12 | 820.5 | 829 | 813.5 | 1751664 |
| 1740159000 | 818.5 | 8.5 | 1.05 | 808.5 | 821 | 808.5 | 945987 |
| 1740072600 | 810 | -7 | -0.86 | 821.5 | 831 | 806.5 | 1178717 |
| 1739986200 | 817 | -20 | -2.39 | 838 | 838 | 815 | 1143727 |
| 1739899800 | 837 | -3.5 | -0.42 | 841.5 | 842 | 832.5 | 624827 |
| 1739813400 | 840.5 | 3.5 | 0.42 | 834 | 841.5 | 833 | 707382 |
| 1739554200 | 837 | 6 | 0.72 | 835 | 837.5 | 824.5 | 799294 |
| 1739467800 | 831 | -18.5 | -2.18 | 849.5 | 853.5 | 818 | 3497001 |
| 1739381400 | 849.5 | -7.5 | -0.88 | 855.5 | 859.5 | 847.5 | 1390299 |
| 1739295000 | 857 | 1.5 | 0.18 | 856.5 | 862 | 851 | 3320580 |
| 1739208600 | 855.5 | -2 | -0.23 | 852.5 | 865 | 852.5 | 662063 |
| 1738949400 | 857.5 | -9 | -1.04 | 870.5 | 877.5 | 857.5 | 2579691 |
| 1738863000 | 866.5 | 30 | 3.59 | 843 | 866.5 | 842 | 5096066 |
| 1738776600 | 836.5 | 19 | 2.32 | 812 | 837 | 812 | 1674313 |
| 1738690200 | 817.5 | -3 | -0.37 | 817.5 | 820.5 | 809 | 1378250 |
| 1738603800 | 820.5 | -17.5 | -2.09 | 827.5 | 832 | 820 | 975842 |
| 1738344600 | 838 | 1 | 0.12 | 839 | 848 | 833 | 8816844 |
| 1738258200 | 837 | -3 | -0.36 | 842 | 849 | 837 | 5173634 |
| 1738171800 | 840 | 28 | 3.45 | 817 | 846 | 817 | 3169946 |
| 1738085400 | 812 | -20.5 | -2.46 | 831.5 | 834.5 | 810 | 1476704 |
| 1737999000 | 832.5 | -2 | -0.24 | 833 | 837.5 | 827 | 797744 |
| 1737739800 | 834.5 | -13 | -1.53 | 846.5 | 849.5 | 833.5 | 422365 |
| 1737653400 | 847.5 | 4 | 0.47 | 845.5 | 850.5 | 841 | 1822029 |
| 1737567000 | 843.5 | 6.5 | 0.78 | 838.5 | 858.5 | 838.5 | 1033006 |
| 1737480600 | 837 | 3.5 | 0.42 | 837.5 | 845.5 | 831.5 | 1005747 |
| 1737394200 | 833.5 | -12.5 | -1.48 | 844.5 | 853.5 | 833 | 931786 |
| 1737135000 | 846 | 26 | 3.17 | 825 | 847 | 824 | 1278241 |
| 1737048600 | 820 | 22 | 2.76 | 802 | 820 | 802 | 1418473 |
| 1736962200 | 798 | 11 | 1.40 | 789.5 | 800 | 789.5 | 1144720 |
| 1736875800 | 787 | 10.5 | 1.35 | 781.5 | 789.5 | 770.5 | 1085541 |
| 1736789400 | 776.5 | -4 | -0.51 | 777.5 | 779 | 768 | 2332386 |
| 1736530200 | 780.5 | -34.5 | -4.23 | 809 | 809 | 774.5 | 1699832 |
| 1736443800 | 815 | 0.5 | 0.06 | 815 | 818.5 | 795 | 1755078 |
| 1736357400 | 814.5 | -4 | -0.49 | 815 | 822.5 | 806 | 840728 |
| 1736271000 | 818.5 | 5.5 | 0.68 | 810 | 821 | 802.5 | 1455007 |
| 1736184600 | 813 | -1 | -0.12 | 813.5 | 819 | 809 | 737997 |
| 1735925400 | 814 | -4.5 | -0.55 | 810.5 | 822 | 809.5 | 757631 |
| 1735839000 | 818.5 | 2 | 0.24 | 817.5 | 823 | 810 | 695254 |
| 1735666200 | 816.5 | 3 | 0.37 | 812 | 820 | 812 | 230420 |
| 1735579800 | 813.5 | -4.5 | -0.55 | 809.5 | 815 | 806.5 | 364550 |
| 1735320600 | 818 | 3 | 0.37 | 815 | 818 | 801.5 | 493491 |
| 1735061400 | 815 | -3.5 | -0.43 | 834.5 | 834.5 | 813 | 205211 |
| 1734975000 | 818.5 | 10.5 | 1.30 | 806 | 818.5 | 802 | 652319 |
| 1734715800 | 808 | -4 | -0.49 | 807 | 809 | 792.5 | 2570079 |
| 1734629400 | 812 | -6.5 | -0.79 | 812.5 | 818.5 | 809 | 1648690 |
| 1734543000 | 818.5 | -13 | -1.56 | 832.5 | 832.5 | 810 | 2721351 |
| 1734456600 | 831.5 | -8.5 | -1.01 | 837.5 | 840.5 | 829 | 1790132 |
| 1734370200 | 840 | 0.5 | 0.06 | 840 | 845.5 | 835 | 701814 |
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
