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 | -8 | -0.716524854456 | 1116.5 | 1119.5 | 1085 | 959792 | 1101.71800458 | DE |
| 4 | -8.5 | -0.76096687556 | 1117 | 1129 | 1079.5 | 1195375 | 1103.73048301 | DE |
| 12 | 284.5 | 34.5266990291 | 824 | 1169 | 814.8 | 1926371 | 1066.49281247 | DE |
| 26 | 343.5 | 44.9019607843 | 765 | 1169 | 688 | 1667671 | 924.81220697 | DE |
| 52 | 236.5 | 27.121559633 | 872 | 1169 | 676.4 | 1593245 | 838.92637013 | DE |
| 156 | -517 | -31.8055982775 | 1625.5 | 1655.5 | 676.4 | 1379653 | 944.00248877 | DE |
| 260 | -1013.5 | -47.7615457116 | 2122 | 2186 | 676.4 | 1392234 | 1223.33647355 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 1103.5 | 5 | 0.46 | 1109 | 1109.5 | 1093.5 | 795446 |
| 1722011400 | 1098.5 | -6.5 | -0.59 | 1101 | 1110.5 | 1096 | 844818 |
| 1721925000 | 1105 | 9 | 0.82 | 1087.5 | 1105 | 1085 | 1000572 |
| 1721838600 | 1096 | -9 | -0.81 | 1087 | 1107 | 1087 | 1007298 |
| 1721752200 | 1105 | -13.5 | -1.21 | 1116.5 | 1119.5 | 1103 | 1150827 |
| 1721665800 | 1118.5 | 8.5 | 0.77 | 1118 | 1121 | 1109 | 722452 |
| 1721406600 | 1110 | 2 | 0.18 | 1100 | 1121 | 1096 | 818718 |
| 1721320200 | 1108 | 17 | 1.56 | 1099.5 | 1118.5 | 1091 | 696204 |
| 1721233800 | 1091 | -3 | -0.27 | 1090 | 1093 | 1079.5 | 737403 |
| 1721147400 | 1094 | -18 | -1.62 | 1122 | 1122 | 1087 | 859180 |
| 1721061000 | 1112 | 8 | 0.72 | 1099 | 1112 | 1094.5 | 482116 |
| 1720801800 | 1104 | 0.5 | 0.05 | 1122 | 1122 | 1093 | 448066 |
| 1720715400 | 1103.5 | 7.5 | 0.68 | 1099.5 | 1103.5 | 1088.5 | 753486 |
| 1720629000 | 1096 | -2 | -0.18 | 1110 | 1110 | 1093.5 | 770729 |
| 1720542600 | 1098 | -2 | -0.18 | 1111 | 1111 | 1089 | 6795809 |
| 1720456200 | 1100 | -5 | -0.45 | 1094 | 1109.5 | 1092 | 816614 |
| 1720197000 | 1105 | -9 | -0.81 | 1127.5 | 1127.5 | 1099 | 1405600 |
| 1720110600 | 1114 | -1 | -0.09 | 1122.5 | 1122.5 | 1112 | 931327 |
| 1720024200 | 1115 | -7 | -0.62 | 1129 | 1129 | 1115 | 1593384 |
| 1719937800 | 1122 | -5 | -0.44 | 1117 | 1127 | 1111.5 | 1277442 |
| 1719851400 | 1127 | -5 | -0.44 | 1135 | 1142 | 1126 | 1406310 |
| 1719592200 | 1132 | -3.5 | -0.31 | 1141.5 | 1146 | 1125.5 | 1069837 |
| 1719505800 | 1135.5 | -4.5 | -0.39 | 1137 | 1142 | 1130 | 793550 |
| 1719419400 | 1140 | 5.5 | 0.48 | 1140 | 1148 | 1133.5 | 2454871 |
| 1719333000 | 1134.5 | -5 | -0.44 | 1136.5 | 1140 | 1130 | 649851 |
| 1719246600 | 1139.5 | 6 | 0.53 | 1136.5 | 1141.5 | 1128.5 | 1650081 |
| 1718987400 | 1133.5 | -0.5 | -0.04 | 1134 | 1143 | 1122.5 | 2493090 |
| 1718901000 | 1134 | -19 | -1.65 | 1145 | 1169 | 1127.5 | 3074323 |
| 1718814600 | 1153 | 23 | 2.04 | 1129.5 | 1153 | 1115.5 | 2941983 |
| 1718728200 | 1130 | 56.5 | 5.26 | 1086 | 1139 | 1045.5 | 5715901 |
| 1718641800 | 1073.5 | 22.5 | 2.14 | 1058 | 1085.5 | 1054 | 1001053 |
| 1718382600 | 1051 | -15 | -1.41 | 1079 | 1079 | 1035.5 | 1995392 |
| 1718296200 | 1066 | 2 | 0.19 | 1060 | 1077 | 1054 | 694897 |
| 1718209800 | 1064 | 5 | 0.47 | 1067.5 | 1083 | 1061.5 | 1551270 |
| 1718123400 | 1059 | -15 | -1.40 | 1074.5 | 1084.5 | 1056.5 | 1641790 |
| 1718037000 | 1074 | 15.5 | 1.46 | 1055 | 1090 | 1055 | 939070 |
| 1717777800 | 1058.5 | -7 | -0.66 | 1067.5 | 1071 | 1055.5 | 944470 |
| 1717691400 | 1065.5 | -4 | -0.37 | 1067 | 1081.5 | 1055 | 1450925 |
| 1717605000 | 1069.5 | 7.5 | 0.71 | 1066 | 1076 | 1062.5 | 1028797 |
| 1717518600 | 1062 | -2 | -0.19 | 1064 | 1064.5 | 1049.5 | 1282911 |
| 1717432200 | 1064 | 8.5 | 0.81 | 1075.5 | 1080.5 | 1059 | 1346371 |
| 1717173000 | 1055.5 | -9.5 | -0.89 | 1068 | 1084 | 1049 | 3586932 |
| 1717086600 | 1065 | -1 | -0.09 | 1065 | 1084 | 1042.5 | 17340041 |
| 1717000200 | 1066 | -5.5 | -0.51 | 1066 | 1075 | 1058 | 1209322 |
| 1716913800 | 1071.5 | -18.5 | -1.70 | 1081 | 1105 | 1064.5 | 1364875 |
| 1716568200 | 1090 | -30 | -2.68 | 1093.5 | 1101.5 | 1048.5 | 1983397 |
| 1716481800 | 1120 | 141 | 14.40 | 1075 | 1151 | 1046 | 10043114 |
| 1716395400 | 979 | 46.2 | 4.95 | 928.2 | 989.6 | 916 | 4532455 |
| 1716309000 | 932.8 | 37.2 | 4.15 | 890 | 944.6 | 888 | 2428302 |
| 1716222600 | 895.6 | -3 | -0.33 | 897.4 | 908.4 | 893.6 | 756381 |
| 1715963400 | 898.6 | -4.6 | -0.51 | 901.4 | 905 | 883.8 | 674291 |
| 1715877000 | 903.2 | 1.8 | 0.20 | 880 | 905.8 | 880 | 1088015 |
| 1715790600 | 901.4 | 24.4 | 2.78 | 876.6 | 901.4 | 872.8 | 1265320 |
| 1715704200 | 877 | 16 | 1.86 | 863.6 | 882 | 857 | 1942703 |
| 1715617800 | 861 | -1 | -0.12 | 850.2 | 865 | 848.8 | 1713229 |
| 1715358600 | 862 | 26.4 | 3.16 | 832.6 | 862 | 832.4 | 1219638 |
| 1715272200 | 835.6 | 18 | 2.20 | 814.8 | 835.6 | 814.8 | 884656 |
| 1715185800 | 817.6 | -7.2 | -0.87 | 832.6 | 832.8 | 815.2 | 808753 |
| 1715099400 | 824.8 | 12.8 | 1.58 | 824 | 835.6 | 822.4 | 780224 |
| 1714753800 | 812 | 3.6 | 0.45 | 812 | 836.6 | 811.8 | 960326 |
| 1714667400 | 808.4 | -1 | -0.12 | 811 | 826.2 | 804.2 | 1323021 |
| 1714581000 | 809.4 | -4.4 | -0.54 | 814.4 | 818.8 | 797 | 640984 |
| 1714494600 | 813.8 | 28.2 | 3.59 | 820 | 852.6 | 808.2 | 2297963 |
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
