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 | -0.6 | -0.0752634219769 | 797.2 | 823.6 | 775.3 | 356235 | 793.04564151 | DE |
| 4 | -42.3 | -5.0423173203 | 838.9 | 843.1 | 775.3 | 329537 | 808.92100716 | DE |
| 12 | 64.6 | 8.82513661202 | 732 | 886.4 | 728.8 | 335042 | 815.65421497 | DE |
| 26 | 134.6 | 20.332326284 | 662 | 886.4 | 644 | 348281 | 750.78259435 | DE |
| 52 | -80.4 | -9.16761687571 | 877 | 904.6 | 644 | 353043 | 775.94557925 | DE |
| 156 | 164.4 | 26.0044289782 | 632.2 | 904.6 | 535 | 387467 | 703.56121785 | DE |
| 260 | 446.8 | 127.730131504 | 349.8 | 904.6 | 278.7 | 465024 | 550.55868801 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 796.8 | -7.2 | -0.90 | 804.1 | 808.8 | 792.6 | 300881 |
| 1713371400 | 804 | 22.2 | 2.84 | 806.3 | 823.6 | 794.9 | 504860 |
| 1713285000 | 781.8 | -13 | -1.64 | 783.4 | 795 | 780.1 | 345405 |
| 1713198600 | 794.8 | 13.6 | 1.74 | 786.2 | 804.8 | 782 | 344661 |
| 1712939400 | 781.2 | -9.3 | -1.18 | 797.2 | 801.7 | 775.3 | 285370 |
| 1712853000 | 790.5 | -2.5 | -0.32 | 788.8 | 798.2 | 784.9 | 231588 |
| 1712766600 | 793 | -2.2 | -0.28 | 803.2 | 803.9 | 782.4 | 262823 |
| 1712680200 | 795.2 | -12.1 | -1.50 | 803.1 | 804.3 | 792 | 244279 |
| 1712593800 | 807.3 | 7.5 | 0.94 | 795.7 | 808.2 | 793.9 | 245195 |
| 1712334600 | 799.8 | -19.6 | -2.39 | 803.1 | 807.5 | 797.7 | 419609 |
| 1712248200 | 819.4 | 3.4 | 0.42 | 816 | 822.1 | 810.4 | 218756 |
| 1712161800 | 816 | -5.8 | -0.71 | 820.1 | 826.5 | 816 | 360199 |
| 1712075400 | 821.8 | -11.9 | -1.43 | 833.1 | 843.1 | 818.6 | 383110 |
| 1711647000 | 833.7 | 3.4 | 0.41 | 831.5 | 843 | 831.5 | 456534 |
| 1711560600 | 830.3 | 8.5 | 1.03 | 821.9 | 830.3 | 816.6 | 290229 |
| 1711474200 | 821.8 | -3.7 | -0.45 | 835 | 835 | 817.8 | 362907 |
| 1711387800 | 825.5 | -3.1 | -0.37 | 825.2 | 826.8 | 812.8 | 307087 |
| 1711128600 | 828.6 | -19.3 | -2.28 | 838.9 | 839.7 | 822.3 | 368170 |
| 1711042200 | 847.9 | 1.7 | 0.20 | 856.1 | 857.9 | 840.7 | 312507 |
| 1710955800 | 846.2 | -14 | -1.63 | 834 | 851.6 | 828.9 | 366591 |
| 1710869400 | 860.2 | 2.1 | 0.24 | 852 | 860.2 | 844.6 | 234362 |
| 1710783000 | 858.1 | -4.2 | -0.49 | 862.9 | 865 | 854.9 | 159251 |
| 1710523800 | 862.3 | -10.5 | -1.20 | 867.2 | 873.8 | 860.8 | 800577 |
| 1710437400 | 872.8 | 5.6 | 0.65 | 873.1 | 886.4 | 872.1 | 321508 |
| 1710351000 | 867.2 | 8.2 | 0.95 | 853.3 | 869.6 | 851.6 | 303405 |
| 1710264600 | 859 | 8.6 | 1.01 | 851.4 | 859 | 837.5 | 297304 |
| 1710178200 | 850.4 | 5.5 | 0.65 | 838.8 | 850.4 | 838 | 203515 |
| 1709919000 | 844.9 | 5.1 | 0.61 | 840 | 850.5 | 838.3 | 228912 |
| 1709832600 | 839.8 | 7.2 | 0.86 | 827.2 | 843.7 | 820.8 | 277910 |
| 1709746200 | 832.6 | 3.5 | 0.42 | 826.4 | 838.2 | 823 | 212634 |
| 1709659800 | 829.1 | -10.7 | -1.27 | 837 | 838.1 | 825.4 | 191441 |
| 1709573400 | 839.8 | -6.6 | -0.78 | 842.4 | 843 | 832.9 | 190896 |
| 1709314200 | 846.4 | 3.6 | 0.43 | 838 | 850.2 | 837.5 | 233276 |
| 1709227800 | 842.8 | -4.9 | -0.58 | 858 | 858.9 | 840 | 534253 |
| 1709141400 | 847.7 | -2.7 | -0.32 | 848.6 | 850.4 | 842.2 | 183244 |
| 1709055000 | 850.4 | 8.2 | 0.97 | 842.3 | 850.4 | 840.7 | 253401 |
| 1708968600 | 842.2 | -7.9 | -0.93 | 841.9 | 846.8 | 839.2 | 236443 |
| 1708709400 | 850.1 | 9.7 | 1.15 | 841.2 | 850.1 | 840 | 329686 |
| 1708623000 | 840.4 | 18.8 | 2.29 | 826.3 | 840.4 | 821.5 | 392244 |
| 1708536600 | 821.6 | 1.4 | 0.17 | 825 | 828 | 818.9 | 209929 |
| 1708450200 | 820.2 | -1.7 | -0.21 | 816.9 | 824.5 | 813.6 | 199095 |
| 1708363800 | 821.9 | 6.1 | 0.75 | 807.6 | 823.6 | 804 | 141478 |
| 1708104600 | 815.8 | 0.2 | 0.02 | 818 | 830.3 | 815.7 | 387495 |
| 1708018200 | 815.6 | 13 | 1.62 | 813.4 | 816.6 | 809.9 | 305395 |
| 1707931800 | 802.6 | 1.8 | 0.22 | 791.7 | 804.3 | 784 | 208942 |
| 1707845400 | 800.8 | -21.1 | -2.57 | 820.1 | 824.7 | 798.4 | 333391 |
| 1707759000 | 821.9 | 14.4 | 1.78 | 809 | 821.9 | 808.8 | 371867 |
| 1707499800 | 807.5 | 3 | 0.37 | 809 | 811.6 | 798.4 | 362765 |
| 1707413400 | 804.5 | 20.4 | 2.60 | 786.2 | 806 | 783.2 | 487589 |
| 1707327000 | 784.1 | 4.6 | 0.59 | 783.4 | 789.3 | 780.4 | 324975 |
| 1707240600 | 779.5 | -1.2 | -0.15 | 780.5 | 784.6 | 771.2 | 220386 |
| 1707154200 | 780.7 | 2.6 | 0.33 | 776.7 | 780.7 | 774.3 | 259307 |
| 1706895000 | 778.1 | 7.5 | 0.97 | 772.5 | 783.1 | 772.5 | 337368 |
| 1706808600 | 770.6 | -3 | -0.39 | 768.2 | 775.4 | 765.2 | 264135 |
| 1706722200 | 773.6 | -8.4 | -1.07 | 780 | 781.4 | 770.1 | 460942 |
| 1706635800 | 782 | 5.7 | 0.73 | 778.1 | 785.8 | 774.4 | 353778 |
| 1706549400 | 776.3 | 3.2 | 0.41 | 769.5 | 779.6 | 767.8 | 489398 |
| 1706290200 | 773.1 | 87.8 | 12.81 | 732 | 779.9 | 728.8 | 1519188 |
| 1706203800 | 685.3 | 1.9 | 0.28 | 685 | 689 | 677 | 388550 |
| 1706117400 | 683.4 | 13 | 1.94 | 669.6 | 689.4 | 669.5 | 525671 |
| 1706031000 | 670.4 | 7.5 | 1.13 | 670 | 671.7 | 664.5 | 346518 |
| 1705944600 | 662.9 | 3.5 | 0.53 | 667 | 670.29999 | 659 | 307905 |
| 1705685400 | 659.4 | -4 | -0.60 | 668.2 | 669.1 | 653.5 | 341063 |
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
