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 | -30.6 | -5.35901926445 | 571 | 575 | 536 | 1494226 | 559.65079992 | DE |
| 4 | -36 | -6.24566273421 | 576.4 | 590.8 | 536 | 3274813 | 575.78233617 | DE |
| 12 | 42.2 | 8.4704937776 | 498.2 | 590.8 | 490 | 4353797 | 540.81628434 | DE |
| 26 | 94 | 21.0573476703 | 446.4 | 590.8 | 409 | 4391524 | 502.46976918 | DE |
| 52 | 43.2 | 8.68865647627 | 497.2 | 590.8 | 409 | 4966914 | 509.9978315 | DE |
| 156 | -54.6 | -9.17647058824 | 595 | 729.2 | 277 | 5073309 | 476.17003148 | DE |
| 260 | -862.6 | -61.4825374198 | 1403 | 1567 | 277 | 4898427 | 576.43787433 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 540.4 | -17 | -3.05 | 555.4 | 555.4 | 536 | 5145623 |
| 1735839000 | 557.4 | -2.6 | -0.46 | 562.6 | 564.4 | 548 | 2843535 |
| 1735666200 | 560 | -0.8 | -0.14 | 560.6 | 564.2 | 556.6 | 616299 |
| 1735579800 | 560.79999 | -2.6 | -0.46 | 559 | 564.79999 | 551 | 1250761 |
| 1735320600 | 563.4 | -10 | -1.74 | 571 | 575 | 562.4 | 1266308 |
| 1735061400 | 573.4 | 2.8 | 0.49 | 571 | 578 | 571 | 637212 |
| 1734975000 | 570.6 | -1 | -0.17 | 573.2 | 577.2 | 569 | 1899254 |
| 1734715800 | 571.6 | -1.8 | -0.31 | 569.2 | 574.2 | 566 | 2851012 |
| 1734629400 | 573.4 | -7.6 | -1.31 | 572.4 | 575 | 563 | 2976068 |
| 1734543000 | 581 | 3.4 | 0.59 | 580 | 582.79999 | 573.4 | 3917651 |
| 1734456600 | 577.6 | -3.8 | -0.65 | 579.2 | 583.79999 | 574 | 2648331 |
| 1734370200 | 581.4 | -5.2 | -0.89 | 583 | 588.6 | 580.6 | 2970075 |
| 1734111000 | 586.6 | 3.6 | 0.62 | 582.4 | 586.79999 | 578.2 | 3014683 |
| 1734024600 | 583 | 5.6 | 0.97 | 574.6 | 590.79999 | 574.6 | 4160761 |
| 1733938200 | 577.4 | 0.2 | 0.03 | 578.4 | 579.2 | 571.2 | 2365620 |
| 1733851800 | 577.2 | -1 | -0.17 | 575.6 | 582.2 | 574.6 | 2834958 |
| 1733765400 | 578.2 | 3.8 | 0.66 | 575 | 584.6 | 573 | 10843918 |
| 1733506200 | 574.4 | -1.4 | -0.24 | 576.4 | 578.6 | 568.2 | 8575375 |
| 1733419800 | 575.79999 | 9.8 | 1.73 | 566.4 | 576.4 | 566 | 4127181 |
| 1733333400 | 566 | 1.2 | 0.21 | 567.4 | 570 | 563.4 | 3033050 |
| 1733247000 | 564.79999 | 18 | 3.29 | 552.79999 | 573.2 | 552 | 9866350 |
| 1733160600 | 546.79999 | -6 | -1.09 | 549 | 552.4 | 542 | 2837915 |
| 1732901400 | 552.79999 | 0.4 | 0.07 | 554.4 | 559 | 548.6 | 3151271 |
| 1732815000 | 552.4 | 14.2 | 2.64 | 540.6 | 558.79999 | 540 | 6433073 |
| 1732728600 | 538.2 | -2.2 | -0.41 | 545 | 564 | 531.4 | 7807200 |
| 1732642200 | 540.4 | 2 | 0.37 | 534.79999 | 542.2 | 532 | 7882363 |
| 1732555800 | 538.4 | 21.8 | 4.22 | 527.4 | 543.79999 | 521.79999 | 4940248 |
| 1732296600 | 516.6 | 4.8 | 0.94 | 514.79999 | 519.2 | 511.6 | 6733675 |
| 1732210200 | 511.8 | -4.6 | -0.89 | 522 | 529.4 | 511.6 | 6373791 |
| 1732123800 | 516.4 | -9.8 | -1.86 | 524.79999 | 525.79999 | 508.8 | 5124662 |
| 1732037400 | 526.2 | 1.8 | 0.34 | 523.6 | 529 | 509.6 | 2865877 |
| 1731951000 | 524.4 | -12.4 | -2.31 | 542.4 | 542.4 | 523 | 2043528 |
| 1731691800 | 536.79999 | 19.4 | 3.75 | 516.4 | 536.79999 | 516.4 | 3495459 |
| 1731605400 | 517.4 | -2 | -0.39 | 520.2 | 521.2 | 513.6 | 3185423 |
| 1731519000 | 519.4 | -2 | -0.38 | 525.79999 | 525.79999 | 519.2 | 7599963 |
| 1731432600 | 521.4 | -20.6 | -3.80 | 537 | 540.4 | 519.2 | 3132626 |
| 1731346200 | 542 | 0.6 | 0.11 | 538 | 546.2 | 537.2 | 8093094 |
| 1731087000 | 541.4 | 4.6 | 0.86 | 542 | 555.2 | 539.2 | 7031389 |
| 1731000600 | 536.79999 | 2.4 | 0.45 | 537 | 541 | 528.4 | 7651264 |
| 1730914200 | 534.4 | -2.4 | -0.45 | 536.2 | 550.79999 | 533.79999 | 14256653 |
| 1730827800 | 536.79999 | 12.4 | 2.36 | 523 | 536.79999 | 520.6 | 3108965 |
| 1730741400 | 524.4 | 3.4 | 0.65 | 518.79999 | 524.4 | 516.6 | 2607476 |
| 1730482200 | 521 | 10.2 | 2.00 | 504.6 | 521 | 501.4 | 4508860 |
| 1730395800 | 510.8 | -5 | -0.97 | 511.6 | 519.2 | 504.6 | 3193882 |
| 1730309400 | 515.79999 | 5 | 0.98 | 512.6 | 521 | 508.4 | 4154777 |
| 1730223000 | 510.8 | -9.6 | -1.84 | 518.2 | 518.79999 | 502.4 | 6348363 |
| 1730136600 | 520.4 | 13.8 | 2.72 | 520 | 528.79999 | 515.2 | 3719961 |
| 1729873800 | 506.6 | -5 | -0.98 | 509.6 | 514 | 506.6 | 1565519 |
| 1729787400 | 511.6 | 1.2 | 0.24 | 512.4 | 519.6 | 509 | 1929583 |
| 1729701000 | 510.4 | -3.6 | -0.70 | 512.79999 | 515.2 | 507.8 | 1497806 |
| 1729614600 | 514 | 6.4 | 1.26 | 506.8 | 516.6 | 503.8 | 2607029 |
| 1729528200 | 507.6 | -13 | -2.50 | 520 | 521 | 507.6 | 3450733 |
| 1729269000 | 520.6 | -4.2 | -0.80 | 522 | 525.2 | 516 | 2370375 |
| 1729182600 | 524.79999 | -2.6 | -0.49 | 529.6 | 530.6 | 520.2 | 9052264 |
| 1729096200 | 527.4 | 9.4 | 1.81 | 515 | 528 | 511.4 | 4342294 |
| 1729009800 | 518 | 15.8 | 3.15 | 509.8 | 526.6 | 509.8 | 5733069 |
| 1728923400 | 502.2 | 6.6 | 1.33 | 497.9 | 506.6 | 490 | 2167410 |
| 1728664200 | 495.6 | -1.1 | -0.22 | 498.2 | 501.8 | 491.9 | 2470190 |
| 1728577800 | 496.7 | -0.9 | -0.18 | 497.1 | 498.6 | 488 | 2523831 |
| 1728491400 | 497.6 | 3.6 | 0.73 | 494 | 502.2 | 491.8 | 2114926 |
| 1728405000 | 494 | 3.1 | 0.63 | 487.7 | 497.3 | 483.7 | 2931201 |
| 1728318600 | 490.9 | -2.1 | -0.43 | 498.2 | 502.6 | 489 | 2577381 |
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
