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 | 30.8 | 6.21218233159 | 495.8 | 534 | 489.1 | 42081690 | 519.9079151 | DE |
| 4 | 26.6 | 5.32 | 500 | 534 | 455.8 | 30620323 | 496.29094451 | DE |
| 12 | 75.9 | 16.8404703794 | 450.7 | 534 | 423.4 | 35506917 | 474.35035524 | DE |
| 26 | 105.7 | 25.1128534094 | 420.9 | 534 | 392 | 38634551 | 450.81805255 | DE |
| 52 | 304.9 | 137.528191249 | 221.7 | 534 | 196.45 | 38481685 | 373.455499 | DE |
| 156 | 399.6 | 314.645669291 | 127 | 534 | 64.48 | 37494258 | 206.3725204 | DE |
| 260 | 259.20657379 | 96.9382746105 | 267.39342621 | 534 | 34.5986108 | 34982395 | 171.20344369 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727109000 | 530.2 | 4 | 0.76 | 523.4 | 530.6 | 522.79999 | 31495885 |
| 1726849800 | 526.2 | 1.2 | 0.23 | 518.79999 | 527 | 517.4 | 79865504 |
| 1726763400 | 525 | 29 | 5.85 | 500.6 | 525 | 499 | 53647925 |
| 1726677000 | 496 | 1 | 0.20 | 492.5 | 497.2 | 491.2 | 30939206 |
| 1726590600 | 495 | -0.8 | -0.16 | 495.8 | 501.4 | 489.1 | 14459931 |
| 1726504200 | 495.8 | -5.4 | -1.08 | 496.8 | 499.2 | 493.4 | 15216483 |
| 1726245000 | 501.2 | 7.4 | 1.50 | 492.4 | 501.2 | 488.6 | 22315026 |
| 1726158600 | 493.8 | 14.7 | 3.07 | 487.4 | 493.8 | 484.1 | 37219600 |
| 1726072200 | 479.1 | 4.3 | 0.91 | 475.3 | 481.1 | 472.5 | 17056447 |
| 1725985800 | 474.8 | -0.8 | -0.17 | 473.8 | 479.4 | 471.6 | 22397343 |
| 1725899400 | 475.6 | 12.9 | 2.79 | 465.6 | 476.6 | 463.1 | 29389566 |
| 1725640200 | 462.7 | -15.2 | -3.18 | 475.3 | 476.8 | 461.3 | 23106557 |
| 1725553800 | 477.9 | -2.8 | -0.58 | 477.6 | 479.5 | 464.4 | 31699434 |
| 1725467400 | 480.7 | 8.4 | 1.78 | 460.7 | 484.1 | 460.7 | 25435691 |
| 1725381000 | 472.3 | 8 | 1.72 | 474.7 | 486.3 | 469.7 | 28049583 |
| 1725294600 | 464.3 | -32.1 | -6.47 | 499.5 | 499.5 | 455.8 | 34845349 |
| 1725035400 | 496.4 | -3.8 | -0.76 | 501.2 | 501.6 | 494.1 | 22663883 |
| 1724949000 | 500.2 | 0 | 0.00 | 501.2 | 502 | 497.2 | 10391395 |
| 1724862600 | 500.2 | 6 | 1.21 | 496.9 | 500.2 | 493 | 12713397 |
| 1724776200 | 494.2 | -4.7 | -0.94 | 500 | 500 | 489.7 | 69498253 |
| 1724430600 | 498.9 | 1.3 | 0.26 | 495.9 | 499.3 | 493 | 14702986 |
| 1724344200 | 497.6 | 5.1 | 1.04 | 493.8 | 498.5 | 493.4 | 9027461 |
| 1724257800 | 492.5 | -0.5 | -0.10 | 493.9 | 494.5 | 488.4 | 67458349 |
| 1724171400 | 493 | -7 | -1.40 | 500 | 502.4 | 493 | 12189698 |
| 1724085000 | 500 | -1 | -0.20 | 495 | 501.2 | 489.2 | 26369656 |
| 1723825800 | 501 | -2 | -0.40 | 504 | 504.6 | 498 | 15601615 |
| 1723739400 | 503 | 3.9 | 0.78 | 500 | 503 | 492.3 | 41728456 |
| 1723653000 | 499.1 | 7.1 | 1.44 | 496.9 | 499.8 | 492.5 | 56234024 |
| 1723566600 | 492 | 5.3 | 1.09 | 490.8 | 492 | 483.6 | 24199311 |
| 1723480200 | 486.7 | 1.7 | 0.35 | 486.6 | 489.6 | 480.5 | 62762930 |
| 1723221000 | 485 | 8.2 | 1.72 | 480.7 | 487.4 | 479 | 19464851 |
| 1723134600 | 476.8 | -2.9 | -0.60 | 473.9 | 479.4 | 467.3 | 45253695 |
| 1723048200 | 479.7 | 11.2 | 2.39 | 473.2 | 482.4 | 472.5 | 43693005 |
| 1722961800 | 468.5 | 24.7 | 5.57 | 451.5 | 469.4 | 449.7 | 150339898 |
| 1722875400 | 443.8 | -20.1 | -4.33 | 444 | 454.2 | 426.8 | 138085949 |
| 1722616200 | 463.9 | -17.2 | -3.58 | 475 | 480 | 447.5 | 93938764 |
| 1722529800 | 481.1 | 31.5 | 7.01 | 493 | 502.8 | 477.5 | 62789926 |
| 1722443400 | 449.6 | 4.9 | 1.10 | 452.8 | 453.5 | 444 | 16290141 |
| 1722357000 | 444.7 | 4.9 | 1.11 | 441 | 450.4 | 438.3 | 12519894 |
| 1722270600 | 439.8 | -2 | -0.45 | 448 | 450.3 | 439.6 | 21330102 |
| 1722011400 | 441.8 | 10.8 | 2.51 | 430 | 444.3 | 430 | 24148982 |
| 1721925000 | 431 | -12.9 | -2.91 | 433.8 | 435.9 | 423.4 | 24129756 |
| 1721838600 | 443.9 | -16.1 | -3.50 | 455.8 | 460.8 | 441.3 | 20729773 |
| 1721752200 | 460 | 16.7 | 3.77 | 442 | 460 | 436.9 | 53960755 |
| 1721665800 | 443.3 | -2.8 | -0.63 | 445.3 | 448.7 | 440.4 | 12645791 |
| 1721406600 | 446.1 | 11.5 | 2.65 | 431.2 | 446.1 | 430.3 | 66905914 |
| 1721320200 | 434.6 | -12.6 | -2.82 | 449.3 | 451.3 | 434.6 | 21470832 |
| 1721233800 | 447.2 | -11.7 | -2.55 | 458.7 | 459.9 | 446.2 | 29850061 |
| 1721147400 | 458.9 | 9.4 | 2.09 | 448.4 | 460.4 | 445.5 | 16375342 |
| 1721061000 | 449.5 | -0.5 | -0.11 | 446 | 452.7 | 443.9 | 12150188 |
| 1720801800 | 450 | -3.2 | -0.71 | 454.6 | 455.2 | 445.7 | 11260495 |
| 1720715400 | 453.2 | -1 | -0.22 | 454.2 | 454.9 | 450.2 | 7825655 |
| 1720629000 | 454.2 | 6.5 | 1.45 | 447.4 | 455.7 | 441.6 | 19010776 |
| 1720542600 | 447.7 | -13.6 | -2.95 | 461.3 | 462 | 447.7 | 115338075 |
| 1720456200 | 461.3 | 7.1 | 1.56 | 453.1 | 465.7 | 451.8 | 33478483 |
| 1720197000 | 454.2 | -7.7 | -1.67 | 463 | 465 | 452.6 | 9896741 |
| 1720110600 | 461.9 | 6.1 | 1.34 | 460.7 | 464.1 | 458.6 | 10837192 |
| 1720024200 | 455.8 | 9.6 | 2.15 | 450 | 455.8 | 446.2 | 34258283 |
| 1719937800 | 446.2 | -6.6 | -1.46 | 450.7 | 451 | 445.4 | 24247838 |
| 1719851400 | 452.8 | -4 | -0.88 | 458.3 | 461.1 | 451.9 | 19518695 |
| 1719592200 | 456.8 | 2.1 | 0.46 | 457.5 | 463.4 | 455.3 | 34281307 |
| 1719505800 | 454.7 | -7 | -1.52 | 465 | 465 | 453.6 | 17970934 |
| 1719419400 | 461.7 | -4.3 | -0.92 | 467.5 | 472.1 | 461.7 | 37910758 |
| 1719333000 | 466 | -5.3 | -1.12 | 459.8 | 466 | 448.2 | 95224562 |
| 1719246600 | 471.3 | -1.9 | -0.40 | 476.3 | 480.8 | 471.3 | 42202996 |
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
