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 | -13.2 | -2.0490530891 | 644.2 | 665 | 630.5 | 37196197 | 651.96982461 | DE |
| 4 | 31 | 5.16666666667 | 600 | 665 | 599 | 29305408 | 634.77783441 | DE |
| 12 | 34.1 | 5.71284972357 | 596.9 | 665 | 572.9 | 36226525 | 613.04917796 | DE |
| 26 | -21.6 | -3.30983757279 | 652.6 | 665 | 572.9 | 34407062 | 611.32510007 | DE |
| 52 | 42.9 | 7.29467777589 | 588.1 | 665.6 | 560.6 | 32974371 | 612.77771043 | DE |
| 156 | 206.65 | 48.6980087192 | 424.35 | 665.6 | 358.45 | 29713035 | 540.63155112 | DE |
| 260 | -26.5 | -4.03041825095 | 657.5 | 687.7 | 281.5 | 30826735 | 515.10766116 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713198600 | 651.1 | -2.3 | -0.35 | 653 | 659.79999 | 650 | 20726320 |
| 1712939400 | 653.4 | 6.7 | 1.04 | 647.5 | 660.1 | 647.5 | 27556690 |
| 1712853000 | 646.7 | -16.5 | -2.49 | 659.6 | 662.9 | 644.4 | 35033072 |
| 1712766600 | 663.2 | 18.5 | 2.87 | 650 | 665 | 649 | 49167099 |
| 1712680200 | 644.7 | 0.2 | 0.03 | 644.2 | 649.2 | 643.1 | 53497802 |
| 1712593800 | 644.5 | 3.1 | 0.48 | 639.7 | 646 | 637.6 | 15007365 |
| 1712334600 | 641.4 | -0.3 | -0.05 | 636.1 | 641.79999 | 634 | 53801791 |
| 1712248200 | 641.7 | 10.6 | 1.68 | 634.5 | 644.4 | 633.1 | 26117784 |
| 1712161800 | 631.1 | 9.7 | 1.56 | 620.5 | 631.1 | 618.7 | 23901917 |
| 1712075400 | 621.4 | 2.4 | 0.39 | 629.2 | 632.29999 | 619.4 | 21437764 |
| 1711647000 | 619 | 4 | 0.65 | 618.79999 | 627.5 | 618 | 24431421 |
| 1711560600 | 615 | -12.3 | -1.96 | 621.5 | 622.1 | 612.5 | 18956455 |
| 1711474200 | 627.29999 | 2.7 | 0.43 | 624 | 628.2 | 623.1 | 16200492 |
| 1711387800 | 624.6 | -0.3 | -0.05 | 622.5 | 625.4 | 619.9 | 19108437 |
| 1711128600 | 624.9 | 3.8 | 0.61 | 619.6 | 629.7 | 619.4 | 27875480 |
| 1711042200 | 621.1 | 15.7 | 2.59 | 609.5 | 624 | 608.79999 | 43226462 |
| 1710955800 | 605.4 | 2.5 | 0.41 | 600.9 | 608 | 599 | 30837741 |
| 1710869400 | 602.9 | 0.4 | 0.07 | 600 | 603.9 | 599.79999 | 20613248 |
| 1710783000 | 602.5 | 4.5 | 0.75 | 596.79999 | 605.9 | 596.4 | 31896532 |
| 1710523800 | 598 | 11.6 | 1.98 | 586.2 | 598.1 | 584.9 | 124236128 |
| 1710437400 | 586.4 | -3.3 | -0.56 | 590.2 | 590.4 | 584.1 | 33233032 |
| 1710351000 | 589.7 | -2.9 | -0.49 | 592.6 | 598.5 | 589.29999 | 27248541 |
| 1710264600 | 592.6 | 16.8 | 2.92 | 585.2 | 594.29999 | 584.1 | 53377876 |
| 1710178200 | 575.79999 | -4.1 | -0.71 | 578.5 | 581 | 572.9 | 43737404 |
| 1709919000 | 579.9 | -10.8 | -1.83 | 589.7 | 590.1 | 579.7 | 35784087 |
| 1709832600 | 590.7 | -21.3 | -3.48 | 586.4 | 593.2 | 583.6 | 27375007 |
| 1709746200 | 612 | 1.9 | 0.31 | 608.1 | 613.7 | 603.4 | 43707123 |
| 1709659800 | 610.1 | 1.7 | 0.28 | 604.4 | 611.6 | 600.5 | 49302160 |
| 1709573400 | 608.4 | -4.4 | -0.72 | 609.1 | 611.1 | 604.5 | 27478718 |
| 1709314200 | 612.79999 | -1.7 | -0.28 | 617.79999 | 623.79999 | 612.7 | 21257589 |
| 1709227800 | 614.5 | 5 | 0.82 | 606.6 | 620.5 | 606.2 | 52181230 |
| 1709141400 | 609.5 | 7.1 | 1.18 | 605.4 | 613 | 601.9 | 43298930 |
| 1709055000 | 602.4 | 6.7 | 1.12 | 599 | 603.79999 | 598.6 | 55073285 |
| 1708968600 | 595.7 | -1.5 | -0.25 | 600.29999 | 600.5 | 592.7 | 75840990 |
| 1708709400 | 597.2 | 6.7 | 1.13 | 596.2 | 600.9 | 595.29999 | 37908807 |
| 1708623000 | 590.5 | 0.7 | 0.12 | 598.1 | 600.5 | 587.79999 | 73537738 |
| 1708536600 | 589.79999 | -54 | -8.39 | 613 | 615.5 | 584.4 | 75023872 |
| 1708450200 | 643.79999 | 5.6 | 0.88 | 636.2 | 644.1 | 636 | 23197461 |
| 1708363800 | 638.2 | -0.6 | -0.09 | 634.2 | 640 | 632.2 | 19094264 |
| 1708104600 | 638.79999 | 12.2 | 1.95 | 629.5 | 639.6 | 627.6 | 25512387 |
| 1708018200 | 626.6 | 5.9 | 0.95 | 625 | 628.9 | 623.5 | 22441026 |
| 1707931800 | 620.7 | 10.2 | 1.67 | 618.2 | 625.7 | 617.79999 | 17796377 |
| 1707845400 | 610.5 | 2.1 | 0.35 | 607.9 | 615.9 | 607 | 18331224 |
| 1707759000 | 608.4 | -1.1 | -0.18 | 607.6 | 611.1 | 601.7 | 22058716 |
| 1707499800 | 609.5 | -8.2 | -1.33 | 618.9 | 619.5 | 608.1 | 18944727 |
| 1707413400 | 617.7 | -9.5 | -1.51 | 625.7 | 627 | 616.7 | 20548020 |
| 1707327000 | 627.2 | -4.8 | -0.76 | 629.79999 | 633.2 | 625.9 | 18127293 |
| 1707240600 | 632 | 12.8 | 2.07 | 626.1 | 633.9 | 626.1 | 33798520 |
| 1707154200 | 619.2 | 5.1 | 0.83 | 620.7 | 622.79999 | 617.5 | 95060605 |
| 1706895000 | 614.1 | 2.9 | 0.47 | 617.1 | 618 | 611.5 | 45185017 |
| 1706808600 | 611.2 | -7 | -1.13 | 615.79999 | 621.9 | 609.5 | 51583058 |
| 1706722200 | 618.2 | -3 | -0.48 | 618 | 625.29999 | 617.29999 | 36396934 |
| 1706635800 | 621.2 | 4.2 | 0.68 | 617.2 | 622.4 | 614.5 | 17184572 |
| 1706549400 | 617 | 0.1 | 0.02 | 619 | 622.2 | 617 | 20693786 |
| 1706290200 | 616.9 | 12 | 1.98 | 610.79999 | 619.29999 | 610.6 | 46459660 |
| 1706203800 | 604.9 | 0 | 0.00 | 606.5 | 608.9 | 602.5 | 14878197 |
| 1706117400 | 604.9 | 6.1 | 1.02 | 602.5 | 607 | 600.5 | 14538498 |
| 1706031000 | 598.79999 | 1.6 | 0.27 | 596.9 | 602.5 | 594.29999 | 60311733 |
| 1705944600 | 597.2 | 8.8 | 1.50 | 588.1 | 599.7 | 588.1 | 59746434 |
| 1705685400 | 588.4 | -1.1 | -0.19 | 592 | 594.1 | 587.4 | 23162910 |
| 1705599000 | 589.5 | 1.8 | 0.31 | 589.6 | 592.9 | 586 | 52646632 |
| 1705512600 | 587.7 | -5.8 | -0.98 | 586 | 587.7 | 581.7 | 23302992 |
| 1705426200 | 593.5 | -2.9 | -0.49 | 595.6 | 596.4 | 588.79999 | 24753269 |
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
