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 | -6.4 | -1.12994350282 | 566.4 | 594 | 558 | 2696168 | 571.89619058 | DE |
| 4 | 12 | 2.1897810219 | 548 | 594 | 529 | 2340753 | 559.22454979 | DE |
| 12 | 31.2 | 5.90015128593 | 528.8 | 594 | 519.6 | 2547731 | 552.92801606 | DE |
| 26 | 2.6 | 0.466451381414 | 557.4 | 594 | 499.2 | 3209443 | 550.55719356 | DE |
| 52 | 11.4 | 2.07801676996 | 548.6 | 603 | 457.7 | 3539969 | 542.13618383 | DE |
| 156 | -107.2 | -16.067146283 | 667.2 | 810 | 438 | 2823764 | 571.96386768 | DE |
| 260 | 23.1 | 4.30247718383 | 536.9 | 810 | 373.1 | 2646031 | 577.09694257 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 560 | -8 | -1.41 | 582 | 594 | 558 | 3958991 |
| 1721925000 | 568 | -3.6 | -0.63 | 564.79999 | 571.6 | 563.6 | 3517420 |
| 1721838600 | 571.6 | -2 | -0.35 | 566.6 | 574.4 | 565.4 | 1041568 |
| 1721752200 | 573.6 | -0.2 | -0.03 | 575 | 579 | 568.2 | 1399043 |
| 1721665800 | 573.79999 | 1.6 | 0.28 | 575.6 | 582.2 | 570 | 5839899 |
| 1721406600 | 572.2 | 2 | 0.35 | 566.4 | 572.2 | 565 | 1682910 |
| 1721320200 | 570.2 | -9 | -1.55 | 584.2 | 590.2 | 570.2 | 1774631 |
| 1721233800 | 579.2 | -1.4 | -0.24 | 581.4 | 582.79999 | 575.79999 | 1296177 |
| 1721147400 | 580.6 | 5.8 | 1.01 | 571.79999 | 580.6 | 567 | 3581031 |
| 1721061000 | 574.79999 | -7.6 | -1.30 | 578.4 | 584.79999 | 573.79999 | 1234853 |
| 1720801800 | 582.4 | 22.6 | 4.04 | 562.6 | 582.4 | 562.2 | 3803364 |
| 1720715400 | 559.79999 | 19 | 3.51 | 542.6 | 559.79999 | 541.79999 | 3446657 |
| 1720629000 | 540.79999 | 2 | 0.37 | 541.2 | 544.2 | 536.79999 | 1762208 |
| 1720542600 | 538.79999 | -1 | -0.19 | 540.6 | 542.4 | 535.6 | 1425324 |
| 1720456200 | 539.79999 | -2.8 | -0.52 | 540 | 544.79999 | 539 | 1522247 |
| 1720197000 | 542.6 | 6.2 | 1.16 | 538.2 | 544 | 537.2 | 1767472 |
| 1720110600 | 536.4 | -2.2 | -0.41 | 543 | 543 | 536 | 1608682 |
| 1720024200 | 538.6 | 6.2 | 1.16 | 536.2 | 542 | 534 | 2404993 |
| 1719937800 | 532.4 | 0.4 | 0.08 | 530.79999 | 536.6 | 529 | 1576501 |
| 1719851400 | 532 | -5 | -0.93 | 539.4 | 544.4 | 532 | 3344562 |
| 1719592200 | 537 | -8.6 | -1.58 | 548 | 548.6 | 536.6 | 2785510 |
| 1719505800 | 545.6 | -1.8 | -0.33 | 547.79999 | 550.2 | 545.2 | 1104370 |
| 1719419400 | 547.4 | -2.2 | -0.40 | 552.6 | 556 | 545.79999 | 1496717 |
| 1719333000 | 549.6 | -17.6 | -3.10 | 566.6 | 566.6 | 546.79999 | 5154319 |
| 1719246600 | 567.2 | 4 | 0.71 | 564 | 568.6 | 560.2 | 1479103 |
| 1718987400 | 563.2 | -2.6 | -0.46 | 566.4 | 568.2 | 559.2 | 3434476 |
| 1718901000 | 565.79999 | 8.6 | 1.54 | 558.6 | 566.2 | 557.6 | 1642302 |
| 1718814600 | 557.2 | 2.6 | 0.47 | 553 | 560.4 | 552.4 | 1387453 |
| 1718728200 | 554.6 | 8 | 1.46 | 551.4 | 558 | 550.6 | 1399979 |
| 1718641800 | 546.6 | -3.2 | -0.58 | 554.2 | 554.2 | 546.6 | 1422724 |
| 1718382600 | 549.79999 | -8.8 | -1.58 | 561 | 561.79999 | 549.79999 | 2616917 |
| 1718296200 | 558.6 | -14.4 | -2.51 | 570 | 572.79999 | 558.6 | 2673142 |
| 1718209800 | 573 | 20.4 | 3.69 | 559.2 | 576.6 | 554.79999 | 3166004 |
| 1718123400 | 552.6 | -1.2 | -0.22 | 557 | 565.6 | 552.4 | 2448367 |
| 1718037000 | 553.79999 | 0 | 0.00 | 550.79999 | 554.6 | 549.4 | 1265416 |
| 1717777800 | 553.79999 | -11.2 | -1.98 | 565.79999 | 565.79999 | 552.79999 | 1906301 |
| 1717691400 | 565 | 7.2 | 1.29 | 558.4 | 567.6 | 558.4 | 2119293 |
| 1717605000 | 557.79999 | 11.2 | 2.05 | 548.6 | 560.2 | 548 | 2417700 |
| 1717518600 | 546.6 | 2 | 0.37 | 544.4 | 549 | 542 | 1512278 |
| 1717432200 | 544.6 | 11.4 | 2.14 | 538.6 | 549 | 537.4 | 1972539 |
| 1717173000 | 533.2 | -7.8 | -1.44 | 541.2 | 541.79999 | 531.4 | 3482190 |
| 1717086600 | 541 | 10.4 | 1.96 | 522.4 | 541 | 519.6 | 3797447 |
| 1717000200 | 530.6 | -9.8 | -1.81 | 538.79999 | 542.79999 | 530.6 | 5338773 |
| 1716913800 | 540.4 | -4.6 | -0.84 | 547.4 | 547.4 | 540.4 | 4714811 |
| 1716568200 | 545 | -5.8 | -1.05 | 545 | 549.79999 | 542.2 | 1916639 |
| 1716481800 | 550.79999 | 1 | 0.18 | 552.4 | 555 | 549.6 | 3013011 |
| 1716395400 | 549.79999 | -1.4 | -0.25 | 548.6 | 554.2 | 541.79999 | 1796436 |
| 1716309000 | 551.2 | -5.6 | -1.01 | 551.79999 | 555.4 | 550.4 | 1824688 |
| 1716222600 | 556.79999 | 8 | 1.46 | 549 | 556.79999 | 548.6 | 2211955 |
| 1715963400 | 548.79999 | -1.6 | -0.29 | 547 | 549.4 | 542 | 2695547 |
| 1715877000 | 550.4 | 4.2 | 0.77 | 548.79999 | 554 | 546.2 | 2284105 |
| 1715790600 | 546.2 | -1.6 | -0.29 | 549.6 | 556.6 | 545.79999 | 1819295 |
| 1715704200 | 547.79999 | 12.6 | 2.35 | 536.4 | 551.4 | 536.2 | 1779313 |
| 1715617800 | 535.2 | -6 | -1.11 | 543.6 | 546.6 | 535.2 | 4944772 |
| 1715358600 | 541.2 | -31.6 | -5.52 | 560 | 567.4 | 536.79999 | 5240481 |
| 1715272200 | 572.79999 | 12 | 2.14 | 560.6 | 573.4 | 560.4 | 3988977 |
| 1715185800 | 560.79999 | 7 | 1.26 | 555 | 565.6 | 554.4 | 2745723 |
| 1715099400 | 553.79999 | 10.2 | 1.88 | 552.4 | 557.79999 | 549.79999 | 4073902 |
| 1714753800 | 543.6 | 16.8 | 3.19 | 528.79999 | 551.79999 | 528.79999 | 2665891 |
| 1714667400 | 526.79999 | 7.4 | 1.42 | 520.2 | 528 | 518.4 | 3130148 |
| 1714581000 | 519.4 | 4.4 | 0.85 | 517 | 521.79999 | 513 | 1017302 |
| 1714494600 | 515 | -1.6 | -0.31 | 519.4 | 524 | 515 | 1880090 |
| 1714408200 | 516.6 | 2 | 0.39 | 515.6 | 521 | 513.79999 | 4317720 |
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
