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 | 7 | 1.20481927711 | 581 | 593 | 580.8 | 7522618 | 583.18669139 | DE |
| 4 | 6.8 | 1.16999311769 | 581.2 | 593 | 570.8 | 4281672 | 582.01623588 | DE |
| 12 | -12 | -2 | 600 | 604 | 550.2 | 4643465 | 582.74029918 | DE |
| 26 | 238.9 | 68.433113721 | 349.1 | 624 | 327 | 4504596 | 521.62200414 | DE |
| 52 | 189.1 | 47.4053647531 | 398.9 | 624 | 320.1 | 3434006 | 467.76421921 | DE |
| 156 | -127 | -17.7622377622 | 715 | 1003 | 198 | 3326884 | 439.39573262 | DE |
| 260 | 239 | 68.4813753582 | 349 | 1003 | 198 | 3229413 | 439.36879676 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 588 | 0.8 | 0.14 | 586.79999 | 590 | 586.6 | 2577861 |
| 1721925000 | 587.2 | 0.8 | 0.14 | 585.2 | 588.4 | 585 | 3896122 |
| 1721838600 | 586.4 | 0.2 | 0.03 | 584 | 593 | 583.79999 | 3301063 |
| 1721752200 | 586.2 | 1.4 | 0.24 | 583 | 586.4 | 583 | 5210492 |
| 1721665800 | 584.79999 | 3.8 | 0.65 | 585.2 | 587.2 | 582 | 3466306 |
| 1721406600 | 581 | -2 | -0.34 | 581 | 585 | 580.79999 | 21739106 |
| 1721320200 | 583 | 6.6 | 1.15 | 581 | 584.79999 | 580.79999 | 2863570 |
| 1721233800 | 576.4 | -2.2 | -0.38 | 579.6 | 579.6 | 572.79999 | 4395843 |
| 1721147400 | 578.6 | 1.6 | 0.28 | 575.2 | 578.6 | 575 | 1340556 |
| 1721061000 | 577 | 1.4 | 0.24 | 576 | 580 | 574 | 2143481 |
| 1720801800 | 575.6 | -5.8 | -1.00 | 581.4 | 583.4 | 575.6 | 4495806 |
| 1720715400 | 581.4 | -4 | -0.68 | 582.4 | 586.6 | 579.2 | 1539611 |
| 1720629000 | 585.4 | -2.6 | -0.44 | 585 | 590 | 584 | 1292396 |
| 1720542600 | 588 | 1.6 | 0.27 | 587 | 588 | 582 | 10177459 |
| 1720456200 | 586.4 | 4 | 0.69 | 576 | 586.4 | 576 | 1336644 |
| 1720197000 | 582.4 | 2.8 | 0.48 | 580.79999 | 583 | 579.2 | 1046137 |
| 1720110600 | 579.6 | -4 | -0.69 | 585.2 | 586.4 | 579.2 | 974344 |
| 1720024200 | 583.6 | 2.8 | 0.48 | 583.79999 | 586.4 | 580.79999 | 4963815 |
| 1719937800 | 580.79999 | 4 | 0.69 | 576.79999 | 582 | 576.79999 | 1488241 |
| 1719851400 | 576.79999 | 0.2 | 0.03 | 570.79999 | 583.4 | 570.79999 | 8507009 |
| 1719592200 | 576.6 | -2 | -0.35 | 581.2 | 581.4 | 575 | 1455436 |
| 1719505800 | 578.6 | 0.6 | 0.10 | 579 | 581.79999 | 574.6 | 1050025 |
| 1719419400 | 578 | 1 | 0.17 | 585 | 585 | 575.79999 | 3534387 |
| 1719333000 | 577 | -0.2 | -0.03 | 581.6 | 581.6 | 576 | 2973876 |
| 1719246600 | 577.2 | 0 | 0.00 | 588.6 | 589.79999 | 575.79999 | 1619425 |
| 1718987400 | 577.2 | -2.2 | -0.38 | 578.6 | 590 | 576 | 56024720 |
| 1718901000 | 579.4 | 2.6 | 0.45 | 577.2 | 580.6 | 575.4 | 2206190 |
| 1718814600 | 576.79999 | -1.2 | -0.21 | 579.79999 | 579.79999 | 576.4 | 2457671 |
| 1718728200 | 578 | 4.4 | 0.77 | 576.79999 | 580.6 | 573.4 | 2307283 |
| 1718641800 | 573.6 | -6.4 | -1.10 | 579.2 | 582.6 | 550.2 | 13218248 |
| 1718382600 | 580 | 1 | 0.17 | 579 | 582.6 | 578.4 | 3531157 |
| 1718296200 | 579 | -5.4 | -0.92 | 587.2 | 587.2 | 576.6 | 1842902 |
| 1718209800 | 584.4 | -3.4 | -0.58 | 592 | 592 | 584.4 | 785145 |
| 1718123400 | 587.79999 | -2.2 | -0.37 | 592.2 | 592.2 | 582.6 | 913249 |
| 1718037000 | 590 | 7.8 | 1.34 | 584.4 | 590 | 582 | 1126218 |
| 1717777800 | 582.2 | 2.4 | 0.41 | 579 | 584.4 | 578.4 | 4595460 |
| 1717691400 | 579.79999 | -0.2 | -0.03 | 582 | 582 | 577.2 | 9993191 |
| 1717605000 | 580 | -1 | -0.17 | 583.6 | 583.6 | 579.4 | 8301329 |
| 1717518600 | 581 | -6.4 | -1.09 | 580 | 586.2 | 578.2 | 11242416 |
| 1717432200 | 587.4 | -0.6 | -0.10 | 593.6 | 593.6 | 585 | 1160471 |
| 1717173000 | 588 | 1 | 0.17 | 587 | 589.2 | 585.2 | 6806229 |
| 1717086600 | 587 | -1.8 | -0.31 | 580.2 | 590 | 580.2 | 1269721 |
| 1717000200 | 588.79999 | 3.4 | 0.58 | 585.79999 | 590.79999 | 585.79999 | 1316233 |
| 1716913800 | 585.4 | -0.6 | -0.10 | 590 | 590.4 | 576.6 | 883012 |
| 1716568200 | 586 | -8.6 | -1.45 | 592 | 594.6 | 553.4 | 3269347 |
| 1716481800 | 594.6 | -1 | -0.17 | 595 | 595 | 588.4 | 1973086 |
| 1716395400 | 595.6 | 2.8 | 0.47 | 590 | 595.6 | 589.79999 | 1422742 |
| 1716309000 | 592.79999 | -2.6 | -0.44 | 593.4 | 596 | 592 | 1300873 |
| 1716222600 | 595.4 | -0.4 | -0.07 | 593.4 | 597.6 | 592 | 854838 |
| 1715963400 | 595.79999 | 0.4 | 0.07 | 596.6 | 596.6 | 594.6 | 2354954 |
| 1715877000 | 595.4 | -2.6 | -0.43 | 596.6 | 598 | 594.79999 | 666980 |
| 1715790600 | 598 | 2 | 0.34 | 597.4 | 598 | 594 | 2657382 |
| 1715704200 | 596 | 1 | 0.17 | 595 | 599 | 595 | 1358269 |
| 1715617800 | 595 | -4.2 | -0.70 | 597.6 | 601.4 | 595 | 3867574 |
| 1715358600 | 599.2 | 2.2 | 0.37 | 597 | 599.6 | 593.2 | 3414120 |
| 1715272200 | 597 | 0 | 0.00 | 596.79999 | 600.2 | 596 | 2149048 |
| 1715185800 | 597 | 0.6 | 0.10 | 598.6 | 601 | 596.6 | 7033982 |
| 1715099400 | 596.4 | -5 | -0.83 | 600 | 602.6 | 596.4 | 8671907 |
| 1714753800 | 601.4 | 0.4 | 0.07 | 600 | 604 | 600 | 3533875 |
| 1714667400 | 601 | -1 | -0.17 | 600 | 602.6 | 599.6 | 14870479 |
| 1714581000 | 602 | -0.4 | -0.07 | 601 | 603.6 | 600.2 | 6507452 |
| 1714494600 | 602.4 | -1 | -0.17 | 604 | 604.4 | 600.2 | 5667398 |
| 1714408200 | 603.4 | 1.4 | 0.23 | 600 | 605.79999 | 597.6 | 4728085 |
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
