We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.2 | 3.07142857143 | 560 | 577.6 | 544.6 | 3566835 | 562.41060464 | DE |
| 4 | 31 | 5.67557671183 | 546.2 | 577.6 | 536.2 | 2233220 | 557.7902504 | DE |
| 12 | 132.5 | 29.7953676636 | 444.7 | 595.6 | 442.7 | 3949335 | 532.75883196 | DE |
| 26 | 27.6 | 5.02183406114 | 549.6 | 595.6 | 413.6 | 5212788 | 499.47804877 | DE |
| 52 | -5 | -0.858811405015 | 582.2 | 681.2 | 413.6 | 5297353 | 556.98848049 | DE |
| 156 | 87 | 17.7478580171 | 490.2 | 681.2 | 284.52 | 9340372 | 454.47129962 | DE |
| 260 | -124.5 | -17.7426250534 | 701.7 | 765.6 | 216 | 10875702 | 441.41404061 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 567.6 | 9.6 | 1.72 | 559.79999 | 570.6 | 557.2 | 8440575 |
| 1737048600 | 558 | 1.2 | 0.22 | 559.2 | 563.2 | 553.4 | 2327015 |
| 1736962200 | 556.79999 | -3 | -0.54 | 561.4 | 566 | 551.79999 | 2001540 |
| 1736875800 | 559.79999 | 2.6 | 0.47 | 558 | 565.79999 | 557.2 | 1570717 |
| 1736789400 | 557.2 | -6 | -1.07 | 560 | 563.4 | 544.6 | 3494329 |
| 1736530200 | 563.2 | 1 | 0.18 | 560.2 | 570.6 | 560.2 | 2114720 |
| 1736443800 | 562.2 | 7 | 1.26 | 555.4 | 568 | 554.4 | 2832929 |
| 1736357400 | 555.2 | 1 | 0.18 | 555.4 | 561 | 551.4 | 2124482 |
| 1736271000 | 554.2 | -1 | -0.18 | 553.4 | 560.4 | 546.2 | 1581232 |
| 1736184600 | 555.2 | 12.2 | 2.25 | 544.4 | 555.2 | 536.2 | 1994319 |
| 1735925400 | 543 | -12.4 | -2.23 | 555 | 555 | 543 | 1406002 |
| 1735839000 | 555.4 | 1.6 | 0.29 | 552.2 | 556 | 546.2 | 1493286 |
| 1735666200 | 553.79999 | 10.4 | 1.91 | 539.4 | 553.79999 | 539.4 | 924333 |
| 1735579800 | 543.4 | -3.4 | -0.62 | 542.6 | 548.79999 | 542.4 | 1191541 |
| 1735320600 | 546.79999 | -4.6 | -0.83 | 549 | 550.4 | 544.2 | 1541875 |
| 1735061400 | 551.4 | 9.2 | 1.70 | 544 | 551.4 | 542.2 | 1931788 |
| 1734975000 | 542.2 | -5 | -0.91 | 546.2 | 549.4 | 540.2 | 994053 |
| 1734715800 | 547.2 | -1.2 | -0.22 | 545.6 | 547.79999 | 535.79999 | 7956717 |
| 1734629400 | 548.4 | -5.2 | -0.94 | 544 | 551.79999 | 541.6 | 7249382 |
| 1734543000 | 553.6 | 15.6 | 2.90 | 540.79999 | 553.6 | 537.79999 | 3459579 |
| 1734456600 | 538 | -7.8 | -1.43 | 542.6 | 543.79999 | 536.4 | 3595120 |
| 1734370200 | 545.79999 | -3.8 | -0.69 | 550.2 | 551.6 | 539.2 | 2269144 |
| 1734111000 | 549.6 | -8.6 | -1.54 | 555.79999 | 559.6 | 543.79999 | 4757049 |
| 1734024600 | 558.2 | -8.6 | -1.52 | 566.79999 | 568 | 556.2 | 2780560 |
| 1733938200 | 566.79999 | 3.8 | 0.67 | 559.6 | 568.79999 | 559.4 | 1919883 |
| 1733851800 | 563 | -1.6 | -0.28 | 563.4 | 570 | 561.6 | 2734899 |
| 1733765400 | 564.6 | -4.8 | -0.84 | 574 | 575.4 | 561.79999 | 1626765 |
| 1733506200 | 569.4 | -8.6 | -1.49 | 573.79999 | 578.79999 | 569.4 | 4058832 |
| 1733419800 | 578 | -9.2 | -1.57 | 577 | 583.2 | 571.4 | 2441571 |
| 1733333400 | 587.2 | -4.8 | -0.81 | 594.6 | 595.6 | 584.79999 | 3774428 |
| 1733247000 | 592 | 8.8 | 1.51 | 585 | 595 | 583.79999 | 3202649 |
| 1733160600 | 583.2 | 8.8 | 1.53 | 572.79999 | 586.6 | 572.79999 | 2758831 |
| 1732901400 | 574.4 | 1.4 | 0.24 | 572.4 | 575.6 | 569.4 | 3604510 |
| 1732815000 | 573 | 5 | 0.88 | 569.2 | 577.2 | 565.79999 | 3029322 |
| 1732728600 | 568 | 0.4 | 0.07 | 566 | 578.4 | 565.79999 | 4515312 |
| 1732642200 | 567.6 | 40.4 | 7.66 | 543.79999 | 580.2 | 543.4 | 7669230 |
| 1732555800 | 527.2 | 0.4 | 0.08 | 530.2 | 533.79999 | 520.79999 | 12379356 |
| 1732296600 | 526.79999 | 18.6 | 3.66 | 515.6 | 532 | 511.2 | 6259939 |
| 1732210200 | 508.2 | 7 | 1.40 | 502.2 | 511 | 489 | 12674923 |
| 1732123800 | 501.2 | -10.8 | -2.11 | 513 | 518.2 | 501.2 | 2429782 |
| 1732037400 | 512 | -14.6 | -2.77 | 524.2 | 527.4 | 502.2 | 2485975 |
| 1731951000 | 526.6 | 37.1 | 7.58 | 501.4 | 534.79999 | 501.4 | 7427070 |
| 1731691800 | 489.5 | -13.1 | -2.61 | 496.5 | 502 | 484.5 | 4748306 |
| 1731605400 | 502.6 | -13.6 | -2.63 | 516.2 | 521.6 | 502.6 | 3453875 |
| 1731519000 | 516.2 | 5.2 | 1.02 | 510.8 | 516.2 | 506 | 3339120 |
| 1731432600 | 511 | -2.2 | -0.43 | 510.2 | 526.2 | 510 | 11183934 |
| 1731346200 | 513.2 | 7 | 1.38 | 510.8 | 518.4 | 509.2 | 2360029 |
| 1731087000 | 506.2 | -3.2 | -0.63 | 510.6 | 510.6 | 502.6 | 2968933 |
| 1731000600 | 509.4 | 8.8 | 1.76 | 504.4 | 514.4 | 495 | 4012670 |
| 1730914200 | 500.6 | 1.8 | 0.36 | 507.4 | 512 | 500.6 | 4025666 |
| 1730827800 | 498.8 | 24.6 | 5.19 | 473.9 | 498.8 | 473.9 | 6110454 |
| 1730741400 | 474.2 | -13.3 | -2.73 | 484.7 | 489.6 | 474.2 | 3525086 |
| 1730482200 | 487.5 | 12.5 | 2.63 | 473.8 | 490.5 | 472.9 | 5894643 |
| 1730395800 | 475 | 2.5 | 0.53 | 466.4 | 477.3 | 466.4 | 2970397 |
| 1730309400 | 472.5 | 0.2 | 0.04 | 468.8 | 480 | 464.1 | 2485275 |
| 1730223000 | 472.3 | -14.3 | -2.94 | 487.9 | 489 | 466 | 4249448 |
| 1730136600 | 486.6 | 43.6 | 9.84 | 444.7 | 488.2 | 442.7 | 6448075 |
| 1729873800 | 443 | -8.4 | -1.86 | 450.1 | 455.3 | 443 | 3452968 |
| 1729787400 | 451.4 | 5.2 | 1.17 | 447.8 | 453.4 | 445.5 | 3718758 |
| 1729701000 | 446.2 | -2.3 | -0.51 | 447.9 | 448.8 | 442.2 | 2288086 |
| 1729614600 | 448.5 | 8.8 | 2.00 | 437.6 | 448.5 | 436.5 | 2826841 |
| 1729528200 | 439.7 | -1.9 | -0.43 | 441 | 448.3 | 439.5 | 2404485 |
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
