We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6 | 1.189296333 | 504.5 | 525 | 496.8 | 1784618 | 516.13805315 | DE |
| 4 | -9.5 | -1.82692307692 | 520 | 527.5 | 493.2 | 1387615 | 511.98669908 | DE |
| 12 | 47.5 | 10.2591792657 | 463 | 543.5 | 424.2 | 1482040 | 498.81197387 | DE |
| 26 | 116.5 | 29.5685279188 | 394 | 543.5 | 381.6 | 1321912 | 459.68210174 | DE |
| 52 | 202.5 | 65.7467532468 | 308 | 543.5 | 266.8 | 1113813 | 416.04135582 | DE |
| 156 | 217.8 | 74.4106593782 | 292.7 | 543.5 | 253.6 | 1093927 | 347.75723756 | DE |
| 260 | -3.3 | -0.642273258077 | 513.8 | 659.2 | 196.7 | 1536957 | 366.91779498 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 510.5 | -6 | -1.16 | 520 | 520 | 510.5 | 651856 |
| 1714062600 | 516.5 | -4 | -0.77 | 522 | 525 | 516 | 1923674 |
| 1713976200 | 520.5 | 8 | 1.56 | 520 | 521.5 | 517 | 3973540 |
| 1713889800 | 512.5 | 1.5 | 0.29 | 514 | 518 | 512 | 1785114 |
| 1713803400 | 511 | 9 | 1.79 | 509.5 | 514.5 | 503.5 | 667521 |
| 1713544200 | 502 | -2.5 | -0.50 | 504.5 | 506.5 | 496.8 | 573243 |
| 1713457800 | 504.5 | 1 | 0.20 | 511 | 511 | 498.6 | 560624 |
| 1713371400 | 503.5 | 3.5 | 0.70 | 498.6 | 504 | 495.8 | 676832 |
| 1713285000 | 500 | -10.5 | -2.06 | 503 | 504.5 | 496.4 | 853592 |
| 1713198600 | 510.5 | 2.5 | 0.49 | 505.5 | 519 | 505.5 | 1545736 |
| 1712939400 | 508 | -1.5 | -0.29 | 516 | 517.5 | 505.5 | 588401 |
| 1712853000 | 509.5 | 3 | 0.59 | 506 | 511 | 500.5 | 2055975 |
| 1712766600 | 506.5 | 6 | 1.20 | 502 | 506.5 | 497.2 | 829432 |
| 1712680200 | 500.5 | -13 | -2.53 | 520 | 520 | 493.2 | 3289061 |
| 1712593800 | 513.5 | -1.5 | -0.29 | 516 | 519.5 | 510.5 | 1033352 |
| 1712334600 | 515 | -5 | -0.96 | 527.5 | 527.5 | 509 | 652354 |
| 1712248200 | 520 | 2.5 | 0.48 | 511.5 | 521.5 | 511.5 | 1340470 |
| 1712161800 | 517.5 | -3.5 | -0.67 | 521 | 521.5 | 513 | 783300 |
| 1712075400 | 521 | 1 | 0.19 | 520 | 526 | 517.5 | 1844848 |
| 1711647000 | 520 | -12 | -2.26 | 533.5 | 537 | 520 | 1423629 |
| 1711560600 | 532 | -1 | -0.19 | 539.5 | 543.5 | 531 | 1006665 |
| 1711474200 | 533 | 19 | 3.70 | 514 | 535.5 | 513.5 | 7438270 |
| 1711387800 | 514 | -4 | -0.77 | 515 | 519.5 | 513.5 | 669413 |
| 1711128600 | 518 | 0 | 0.00 | 529 | 529 | 515 | 851690 |
| 1711042200 | 518 | 0 | 0.00 | 518 | 523 | 518 | 785992 |
| 1710955800 | 518 | -5 | -0.96 | 518 | 526 | 517 | 519463 |
| 1710869400 | 523 | 6 | 1.16 | 517 | 523 | 516.5 | 1392710 |
| 1710783000 | 517 | 6 | 1.17 | 515 | 518 | 512 | 684853 |
| 1710523800 | 511 | -2.5 | -0.49 | 525 | 525 | 504.5 | 1788016 |
| 1710437400 | 513.5 | 2 | 0.39 | 514 | 523.5 | 511.5 | 1318226 |
| 1710351000 | 511.5 | 2.5 | 0.49 | 505.5 | 515 | 504.5 | 2086331 |
| 1710264600 | 509 | 2 | 0.39 | 512 | 512 | 504 | 939573 |
| 1710178200 | 507 | -2.5 | -0.49 | 521.5 | 521.5 | 504 | 635771 |
| 1709919000 | 509.5 | 1.5 | 0.30 | 510 | 517 | 505 | 766708 |
| 1709832600 | 508 | -11 | -2.12 | 512.5 | 522.5 | 508 | 1408235 |
| 1709746200 | 519 | 9 | 1.76 | 519 | 519.5 | 509 | 1076141 |
| 1709659800 | 510 | 7 | 1.39 | 505 | 514.5 | 503 | 1682642 |
| 1709573400 | 503 | -1 | -0.20 | 502 | 509.5 | 501 | 1410443 |
| 1709314200 | 504 | 14.2 | 2.90 | 490 | 504 | 490 | 809210 |
| 1709227800 | 489.8 | -0.4 | -0.08 | 500 | 500 | 488.8 | 1312652 |
| 1709141400 | 490.2 | -1.8 | -0.37 | 491 | 494.2 | 484.8 | 3933295 |
| 1709055000 | 492 | -3.8 | -0.77 | 497.2 | 497.2 | 486.8 | 1170238 |
| 1708968600 | 495.8 | -1.8 | -0.36 | 495.4 | 499.4 | 491.8 | 474542 |
| 1708709400 | 497.6 | -1.8 | -0.36 | 491.2 | 498.6 | 491.2 | 920016 |
| 1708623000 | 499.4 | 6.2 | 1.26 | 494 | 499.8 | 491.4 | 865554 |
| 1708536600 | 493.2 | 4.2 | 0.86 | 491.2 | 495 | 485.4 | 1018898 |
| 1708450200 | 489 | 9 | 1.88 | 481.2 | 491 | 476.6 | 1119202 |
| 1708363800 | 480 | 6.8 | 1.44 | 479 | 480 | 470 | 632400 |
| 1708104600 | 473.2 | 5.8 | 1.24 | 470 | 473.2 | 463.6 | 524104 |
| 1708018200 | 467.4 | 1.8 | 0.39 | 465 | 471 | 460.4 | 1106550 |
| 1707931800 | 465.6 | 10.4 | 2.28 | 462 | 473.2 | 462 | 967754 |
| 1707845400 | 455.2 | -14.4 | -3.07 | 467.6 | 467.6 | 450.8 | 1122142 |
| 1707759000 | 469.6 | 6.6 | 1.43 | 466 | 473.6 | 461 | 1301862 |
| 1707499800 | 463 | 3.8 | 0.83 | 462 | 463 | 453.8 | 1655145 |
| 1707413400 | 459.2 | 35 | 8.25 | 431.6 | 460.2 | 431.6 | 2538423 |
| 1707327000 | 424.2 | -41.6 | -8.93 | 465 | 468.6 | 424.2 | 1742838 |
| 1707240600 | 465.8 | 3.8 | 0.82 | 461.4 | 467.8 | 459.8 | 6328319 |
| 1707154200 | 462 | 12 | 2.67 | 451.6 | 462 | 449 | 2081823 |
| 1706895000 | 450 | -2.2 | -0.49 | 463 | 463 | 448.2 | 1471492 |
| 1706808600 | 452.2 | -0.4 | -0.09 | 450 | 457.4 | 450 | 635891 |
| 1706722200 | 452.6 | -0.6 | -0.13 | 457 | 457 | 450.4 | 2780264 |
| 1706635800 | 453.2 | 0.2 | 0.04 | 460 | 460 | 451.6 | 2031449 |
| 1706549400 | 453 | -0.4 | -0.09 | 452.6 | 456.6 | 449.8 | 4949700 |
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
