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 | 0 | 0 | 724.5 | 743.5 | 715 | 929616 | 731.38625687 | DE |
| 4 | 3.5 | 0.485436893204 | 721 | 743.5 | 697 | 2255165 | 716.42701261 | DE |
| 12 | 171 | 30.8943089431 | 553.5 | 743.5 | 545.5 | 2048883 | 679.89613976 | DE |
| 26 | 264.5 | 57.5 | 460 | 743.5 | 393.6 | 2931745 | 554.18238623 | DE |
| 52 | -106.5 | -12.8158844765 | 831 | 836.2 | 393.6 | 2712708 | 571.54087415 | DE |
| 156 | -781 | -51.8764530056 | 1505.5 | 1742.5 | 393.6 | 1892826 | 890.4121917 | DE |
| 260 | -262.9 | -26.6254810614 | 987.4 | 1742.5 | 393.6 | 1744103 | 956.4315995 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727800200 | 724.5 | -9.5 | -1.29 | 737.5 | 739 | 724 | 1159415 |
| 1727713800 | 734 | -5 | -0.68 | 734.5 | 741 | 727 | 1422482 |
| 1727454600 | 739 | 7 | 0.96 | 731.5 | 740 | 728 | 905356 |
| 1727368200 | 732 | 7 | 0.97 | 731 | 743.5 | 731 | 944616 |
| 1727281800 | 725 | 5.5 | 0.76 | 715 | 730 | 715 | 800379 |
| 1727195400 | 719.5 | -2 | -0.28 | 724.5 | 727.5 | 716.5 | 560246 |
| 1727109000 | 721.5 | -6 | -0.82 | 740 | 740 | 717 | 860557 |
| 1726849800 | 727.5 | -11.5 | -1.56 | 735.5 | 735.5 | 727.5 | 4630190 |
| 1726763400 | 739 | 20 | 2.78 | 724 | 739 | 716.5 | 2402475 |
| 1726677000 | 719 | 4 | 0.56 | 712 | 719 | 709 | 969743 |
| 1726590600 | 715 | -4 | -0.56 | 724 | 725.5 | 712 | 5514464 |
| 1726504200 | 719 | 0 | 0.00 | 714.5 | 722 | 712 | 748131 |
| 1726245000 | 719 | 8 | 1.13 | 719.5 | 724.5 | 714 | 1507835 |
| 1726158600 | 711 | 2.5 | 0.35 | 705.5 | 724.5 | 705.5 | 11688207 |
| 1726072200 | 708.5 | -4.5 | -0.63 | 716.5 | 724 | 708.5 | 1455295 |
| 1725985800 | 713 | 0.5 | 0.07 | 710.5 | 720.5 | 710.5 | 1375284 |
| 1725899400 | 712.5 | 14 | 2.00 | 704 | 713.5 | 700.5 | 1330926 |
| 1725640200 | 698.5 | -6 | -0.85 | 703 | 708.5 | 697 | 1620981 |
| 1725553800 | 704.5 | -4 | -0.56 | 705.5 | 718.5 | 704.5 | 3791282 |
| 1725467400 | 708.5 | 2 | 0.28 | 702.5 | 714 | 699.5 | 2010524 |
| 1725381000 | 706.5 | -15.5 | -2.15 | 721 | 726 | 702 | 1874878 |
| 1725294600 | 722 | -2.5 | -0.35 | 724 | 727 | 717.5 | 2550305 |
| 1725035400 | 724.5 | 4 | 0.56 | 722 | 733 | 721.5 | 2277943 |
| 1724949000 | 720.5 | -1 | -0.14 | 719 | 725.5 | 718.5 | 2043253 |
| 1724862600 | 721.5 | -1.5 | -0.21 | 722 | 728 | 719 | 2020380 |
| 1724776200 | 723 | 2.5 | 0.35 | 721 | 725 | 719 | 7093424 |
| 1724430600 | 720.5 | 14.5 | 2.05 | 708.5 | 722 | 705.5 | 809981 |
| 1724344200 | 706 | 4.5 | 0.64 | 693 | 707 | 692.5 | 2085555 |
| 1724257800 | 701.5 | -3.5 | -0.50 | 710 | 710 | 699.5 | 1487833 |
| 1724171400 | 705 | 13.5 | 1.95 | 691 | 705 | 689.5 | 1466797 |
| 1724085000 | 691.5 | -0.5 | -0.07 | 687.5 | 700 | 687.5 | 419564 |
| 1723825800 | 692 | -1.5 | -0.22 | 682.5 | 698.5 | 682.5 | 508402 |
| 1723739400 | 693.5 | -4 | -0.57 | 697.5 | 700 | 687.5 | 872412 |
| 1723653000 | 697.5 | 2 | 0.29 | 702.5 | 702.5 | 695 | 1100561 |
| 1723566600 | 695.5 | 4.5 | 0.65 | 693 | 697 | 689 | 396502 |
| 1723480200 | 691 | -8.5 | -1.22 | 700 | 706 | 684 | 785086 |
| 1723221000 | 699.5 | 6.5 | 0.94 | 695.5 | 703 | 691.5 | 837921 |
| 1723134600 | 693 | 4.5 | 0.65 | 682.5 | 694.5 | 680 | 914990 |
| 1723048200 | 688.5 | 6 | 0.88 | 690 | 697 | 686.5 | 1857946 |
| 1722961800 | 682.5 | -10.5 | -1.52 | 699.5 | 705 | 675.5 | 1523911 |
| 1722875400 | 693 | 5 | 0.73 | 664 | 693 | 648 | 4284679 |
| 1722616200 | 688 | -16.5 | -2.34 | 694.5 | 702.5 | 681 | 1909601 |
| 1722529800 | 704.5 | 19.5 | 2.85 | 682.5 | 705.5 | 682 | 5040017 |
| 1722443400 | 685 | -12 | -1.72 | 707.5 | 711 | 675.5 | 2626805 |
| 1722357000 | 697 | 138.5 | 24.80 | 670.5 | 710 | 632.5 | 5240197 |
| 1722270600 | 558.5 | 3 | 0.54 | 559.5 | 566.5 | 557 | 1797847 |
| 1722011400 | 555.5 | 0.5 | 0.09 | 558 | 564 | 550.5 | 2139902 |
| 1721925000 | 555 | -7 | -1.25 | 562 | 562 | 550 | 1439906 |
| 1721838600 | 562 | -9 | -1.58 | 564.5 | 574 | 562 | 1011426 |
| 1721752200 | 571 | -1 | -0.17 | 572 | 576 | 566 | 889338 |
| 1721665800 | 572 | 9 | 1.60 | 566 | 576 | 566 | 6736243 |
| 1721406600 | 563 | -0.5 | -0.09 | 565.5 | 565.5 | 557.5 | 786968 |
| 1721320200 | 563.5 | 3.5 | 0.63 | 546.5 | 572 | 546.5 | 916453 |
| 1721233800 | 560 | -2.5 | -0.44 | 557 | 564.5 | 554 | 943351 |
| 1721147400 | 562.5 | 0.5 | 0.09 | 562 | 567.5 | 559.5 | 1048522 |
| 1721061000 | 562 | -2.5 | -0.44 | 568 | 575.5 | 559.5 | 752316 |
| 1720801800 | 564.5 | -3.5 | -0.62 | 568 | 571.5 | 559 | 984741 |
| 1720715400 | 568 | 7 | 1.25 | 568 | 574 | 563 | 1536414 |
| 1720629000 | 561 | 14.5 | 2.65 | 545.5 | 565 | 545.5 | 2474978 |
| 1720542600 | 546.5 | -10.5 | -1.89 | 553.5 | 560.5 | 546.5 | 1962048 |
| 1720456200 | 557 | -11 | -1.94 | 568 | 576 | 556.5 | 1079298 |
| 1720197000 | 568 | 4 | 0.71 | 567 | 573.5 | 559.5 | 1521217 |
| 1720110600 | 564 | 6.5 | 1.17 | 559.5 | 568 | 558 | 841487 |
| 1720024200 | 557.5 | 13.5 | 2.48 | 543 | 557.5 | 540.5 | 1919034 |
| 1719937800 | 544 | -5 | -0.91 | 546 | 548 | 540 | 2706730 |
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
