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 | 23.6 | 4.33186490455 | 544.8 | 572.8 | 540.8 | 4909229 | 555.00377773 | DE |
| 4 | 6.8 | 1.21082621083 | 561.6 | 589.6 | 540.8 | 5188856 | 564.50747218 | DE |
| 12 | -37 | -6.11166171127 | 605.4 | 640 | 540.8 | 5785081 | 592.40966824 | DE |
| 26 | -9.6 | -1.66089965398 | 578 | 681.2 | 540.8 | 5456829 | 612.28344478 | DE |
| 52 | 51 | 9.85697719366 | 517.4 | 681.2 | 445.4 | 5812343 | 561.17862772 | DE |
| 156 | 96.35 | 20.4109734138 | 472.05 | 681.2 | 284.52 | 9743657 | 455.3533161 | DE |
| 260 | -15.1 | -2.58783204799 | 583.5 | 765.6 | 216 | 11583604 | 458.16607336 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 568.4 | 10.8 | 1.94 | 557.79999 | 572.79999 | 557.79999 | 3369100 |
| 1721925000 | 557.6 | 1.4 | 0.25 | 550.4 | 558.6 | 544 | 8089133 |
| 1721838600 | 556.2 | -6.8 | -1.21 | 561.79999 | 568.2 | 556.2 | 2430121 |
| 1721752200 | 563 | 11.4 | 2.07 | 552.4 | 563.2 | 548.4 | 3124110 |
| 1721665800 | 551.6 | 2.8 | 0.51 | 549.6 | 557.79999 | 548.6 | 6696145 |
| 1721406600 | 548.79999 | 3.2 | 0.59 | 544.79999 | 553 | 540.79999 | 4206637 |
| 1721320200 | 545.6 | -21.4 | -3.77 | 569.4 | 572.6 | 545.6 | 4421824 |
| 1721233800 | 567 | -19.4 | -3.31 | 586 | 586 | 567 | 12050004 |
| 1721147400 | 586.4 | 2.2 | 0.38 | 582.4 | 588 | 578.4 | 1789461 |
| 1721061000 | 584.2 | -2.6 | -0.44 | 583.2 | 589.6 | 579 | 10364052 |
| 1720801800 | 586.79999 | 6.8 | 1.17 | 583.2 | 586.79999 | 576.4 | 2610596 |
| 1720715400 | 580 | 5.4 | 0.94 | 576 | 580 | 570.6 | 2101574 |
| 1720629000 | 574.6 | 12.4 | 2.21 | 562.2 | 574.6 | 561.6 | 3021141 |
| 1720542600 | 562.2 | -20.2 | -3.47 | 579.4 | 581.6 | 561.79999 | 12810666 |
| 1720456200 | 582.4 | 4.4 | 0.76 | 580 | 589.6 | 580 | 2772027 |
| 1720197000 | 578 | 4.2 | 0.73 | 576.2 | 588.2 | 576 | 3233653 |
| 1720110600 | 573.79999 | 15 | 2.68 | 561.4 | 581.2 | 561.4 | 3324659 |
| 1720024200 | 558.79999 | 7 | 1.27 | 554.4 | 562.79999 | 554.4 | 11557229 |
| 1719937800 | 551.79999 | -1.8 | -0.33 | 552.2 | 555 | 548.4 | 3087123 |
| 1719851400 | 553.6 | 0.2 | 0.04 | 558 | 560.4 | 550.79999 | 2864795 |
| 1719592200 | 553.4 | -5.6 | -1.00 | 561.6 | 566.2 | 552.79999 | 3222174 |
| 1719505800 | 559 | -2.8 | -0.50 | 564.79999 | 564.79999 | 555.6 | 2960589 |
| 1719419400 | 561.79999 | -6 | -1.06 | 570.4 | 571.79999 | 561.6 | 3996650 |
| 1719333000 | 567.79999 | -13.8 | -2.37 | 563.4 | 572.6 | 541.79999 | 21672310 |
| 1719246600 | 581.6 | 7.4 | 1.29 | 573.6 | 581.6 | 573 | 2785346 |
| 1718987400 | 574.2 | -4.6 | -0.79 | 577 | 580.4 | 567 | 10007889 |
| 1718901000 | 578.79999 | 3.8 | 0.66 | 580.4 | 585 | 577.6 | 3937305 |
| 1718814600 | 575 | -5 | -0.86 | 579.2 | 585.6 | 575 | 2560097 |
| 1718728200 | 580 | 2 | 0.35 | 580.6 | 585.6 | 576.4 | 4384598 |
| 1718641800 | 578 | -22.6 | -3.76 | 604 | 606 | 578 | 4635621 |
| 1718382600 | 600.6 | -26.4 | -4.21 | 628.2 | 628.2 | 599.4 | 3391702 |
| 1718296200 | 627 | -5.4 | -0.85 | 631.79999 | 637.6 | 627 | 2872598 |
| 1718209800 | 632.4 | 10 | 1.61 | 625 | 638.2 | 625 | 3767286 |
| 1718123400 | 622.4 | 3 | 0.48 | 622.2 | 625.4 | 616.2 | 21394635 |
| 1718037000 | 619.4 | -0.6 | -0.10 | 614.4 | 619.79999 | 610 | 2749171 |
| 1717777800 | 620 | -10.8 | -1.71 | 633 | 633 | 620 | 2192543 |
| 1717691400 | 630.79999 | 1 | 0.16 | 634 | 640 | 629.2 | 2683404 |
| 1717605000 | 629.79999 | 0.6 | 0.10 | 633.2 | 635 | 623 | 1998253 |
| 1717518600 | 629.2 | 15 | 2.44 | 614.2 | 635.79999 | 613.79999 | 20033985 |
| 1717432200 | 614.2 | -1.6 | -0.26 | 617 | 625.4 | 611.2 | 14009784 |
| 1717173000 | 615.79999 | -3.8 | -0.61 | 618.79999 | 620 | 609.2 | 15709352 |
| 1717086600 | 619.6 | 13 | 2.14 | 602.2 | 620.4 | 600 | 3904533 |
| 1717000200 | 606.6 | -13.8 | -2.22 | 619 | 621.4 | 604.4 | 2420953 |
| 1716913800 | 620.4 | -3.6 | -0.58 | 628.2 | 634.2 | 617 | 12683645 |
| 1716568200 | 624 | 2.2 | 0.35 | 616.6 | 624.4 | 615.6 | 3183860 |
| 1716481800 | 621.79999 | 9.6 | 1.57 | 614.4 | 623.4 | 612.2 | 2396688 |
| 1716395400 | 612.2 | 0 | 0.00 | 609.4 | 618.79999 | 609.4 | 8880192 |
| 1716309000 | 612.2 | -6.8 | -1.10 | 616.4 | 616.79999 | 605.6 | 2319313 |
| 1716222600 | 619 | 9 | 1.48 | 610 | 621.2 | 608.6 | 4935598 |
| 1715963400 | 610 | -8.2 | -1.33 | 612.79999 | 617.4 | 606.2 | 2578715 |
| 1715877000 | 618.2 | 3.6 | 0.59 | 615.79999 | 619.79999 | 611.4 | 2843774 |
| 1715790600 | 614.6 | 3.2 | 0.52 | 613.2 | 617.4 | 608.79999 | 2707649 |
| 1715704200 | 611.4 | 6 | 0.99 | 602.79999 | 614.4 | 600 | 3553789 |
| 1715617800 | 605.4 | 4.2 | 0.70 | 599.2 | 605.4 | 595.6 | 1944665 |
| 1715358600 | 601.2 | 5.6 | 0.94 | 593 | 602.79999 | 588 | 3688084 |
| 1715272200 | 595.6 | -9.8 | -1.62 | 605.2 | 606.6 | 593.4 | 3597936 |
| 1715185800 | 605.4 | 14.2 | 2.40 | 593.6 | 606.6 | 591.4 | 5742940 |
| 1715099400 | 591.2 | -12.4 | -2.05 | 613 | 613.2 | 591.2 | 12525151 |
| 1714753800 | 603.6 | 0.6 | 0.10 | 605.4 | 613 | 603.6 | 4106963 |
| 1714667400 | 603 | -18.2 | -2.93 | 630 | 630.6 | 592.79999 | 7873422 |
| 1714581000 | 621.2 | -10.6 | -1.68 | 634.4 | 636.4 | 618.6 | 3933011 |
| 1714494600 | 631.79999 | -9.6 | -1.50 | 643.2 | 644.4 | 631.79999 | 3098826 |
| 1714408200 | 641.4 | 1 | 0.16 | 640.4 | 643 | 636.6 | 2601624 |
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
