We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -36.3 | -4.1724137931 | 870 | 871.5 | 810 | 598127 | 828.48084673 | DE |
| 4 | -64.4 | -7.17069368667 | 898.1 | 934.4 | 810 | 544608 | 874.67601741 | DE |
| 12 | 36.3 | 4.55229495862 | 797.4 | 958.4 | 797.4 | 560916 | 874.29607243 | DE |
| 26 | 272.5 | 48.5566642908 | 561.2 | 958.4 | 550.2 | 551323 | 761.09936163 | DE |
| 52 | 268.8 | 47.5836431227 | 564.9 | 958.4 | 534.4 | 570105 | 683.53666784 | DE |
| 156 | 278.8 | 50.2432870788 | 554.9 | 958.4 | 375.75 | 698179 | 604.00428173 | DE |
| 260 | 648.3 | 349.676375405 | 185.4 | 958.4 | 165.04 | 843270 | 444.02873034 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 834.8 | 0.5 | 0.06 | 860 | 860 | 833.1 | 477145 |
| 1713889800 | 834.3 | 21.1 | 2.59 | 823.2 | 836 | 820.3 | 389817 |
| 1713803400 | 813.2 | -7.8 | -0.95 | 821 | 825.6 | 810 | 526653 |
| 1713544200 | 821 | -19.3 | -2.30 | 830.5 | 841.3 | 818.2 | 834780 |
| 1713457800 | 840.3 | -12.1 | -1.42 | 870 | 871.5 | 832.2 | 762238 |
| 1713371400 | 852.4 | -61 | -6.68 | 858.6 | 891.1 | 845.5 | 1271289 |
| 1713285000 | 913.4 | 2.5 | 0.27 | 898.6 | 914.3 | 891 | 527766 |
| 1713198600 | 910.9 | 3.4 | 0.37 | 914.6 | 930.8 | 907.2 | 606551 |
| 1712939400 | 907.5 | -1.6 | -0.18 | 925 | 934.4 | 899.8 | 509980 |
| 1712853000 | 909.1 | -4.2 | -0.46 | 906.5 | 918.4 | 898.3 | 366552 |
| 1712766600 | 913.3 | 14 | 1.56 | 913.4 | 918.4 | 888.1 | 437885 |
| 1712680200 | 899.3 | -14.4 | -1.58 | 913.7 | 919.4 | 892.8 | 383216 |
| 1712593800 | 913.7 | 8 | 0.88 | 899.1 | 918 | 899 | 307245 |
| 1712334600 | 905.7 | 4.4 | 0.49 | 887 | 910.7 | 884.3 | 475214 |
| 1712248200 | 901.3 | -3.7 | -0.41 | 908 | 916.7 | 898.1 | 413590 |
| 1712161800 | 905 | 14.3 | 1.61 | 894.7 | 905 | 889.6 | 389366 |
| 1712075400 | 890.7 | -1.5 | -0.17 | 917.8 | 918.9 | 890.4 | 590869 |
| 1711647000 | 892.2 | -3 | -0.34 | 898.1 | 902.9 | 890.3 | 532794 |
| 1711560600 | 895.2 | -5.2 | -0.58 | 900.5 | 905.6 | 891.1 | 381771 |
| 1711474200 | 900.4 | -12.6 | -1.38 | 906.8 | 914.5 | 900.4 | 437821 |
| 1711387800 | 913 | 6.9 | 0.76 | 905.9 | 915.6 | 901.2 | 358516 |
| 1711128600 | 906.1 | -17.2 | -1.86 | 912.5 | 914.3 | 891.1 | 471160 |
| 1711042200 | 923.3 | 48.8 | 5.58 | 911 | 923.8 | 906.5 | 657108 |
| 1710955800 | 874.5 | 4.9 | 0.56 | 876 | 888.9 | 868.4 | 336510 |
| 1710869400 | 869.6 | -1.2 | -0.14 | 865 | 870.7 | 855.1 | 362603 |
| 1710783000 | 870.8 | 13.1 | 1.53 | 868 | 880 | 861.5 | 474446 |
| 1710523800 | 857.7 | -23.3 | -2.64 | 880.2 | 882.7 | 857.7 | 2713321 |
| 1710437400 | 881 | 2.1 | 0.24 | 887.1 | 890.4 | 877.2 | 587839 |
| 1710351000 | 878.9 | -13.4 | -1.50 | 902.2 | 905.5 | 878.2 | 534861 |
| 1710264600 | 892.3 | 7.8 | 0.88 | 885.4 | 894.3 | 871.8 | 600454 |
| 1710178200 | 884.5 | -38.9 | -4.21 | 900 | 911.4 | 880 | 713102 |
| 1709919000 | 923.4 | -25.8 | -2.72 | 954.5 | 958.4 | 923.4 | 576094 |
| 1709832600 | 949.2 | 37 | 4.06 | 915 | 949.6 | 908.6 | 602723 |
| 1709746200 | 912.2 | 12.7 | 1.41 | 903 | 914.6 | 898.5 | 481039 |
| 1709659800 | 899.5 | -13.7 | -1.50 | 911 | 916.6 | 894 | 480872 |
| 1709573400 | 913.2 | 19.2 | 2.15 | 910 | 918.8 | 905.4 | 524208 |
| 1709314200 | 894 | 23.5 | 2.70 | 881 | 894.4 | 873.4 | 456792 |
| 1709227800 | 870.5 | -8.7 | -0.99 | 871.4 | 873.7 | 858.1 | 729779 |
| 1709141400 | 879.2 | 0 | 0.00 | 879.2 | 879.2 | 879.2 | 0 |
| 1709055000 | 879.2 | 9.4 | 1.08 | 878.1 | 885.5 | 870.5 | 371102 |
| 1708968600 | 869.8 | 4.8 | 0.55 | 860.1 | 872.9 | 858.6 | 286040 |
| 1708709400 | 865 | -11.8 | -1.35 | 874.2 | 881.2 | 862.5 | 405777 |
| 1708623000 | 876.8 | 42.8 | 5.13 | 871.1 | 881.8 | 859.6 | 940793 |
| 1708536600 | 834 | -3.7 | -0.44 | 843.2 | 843.6 | 825.6 | 437814 |
| 1708450200 | 837.7 | -21.8 | -2.54 | 852.2 | 856.4 | 833.9 | 509991 |
| 1708363800 | 859.5 | -15.1 | -1.73 | 862.1 | 865.9 | 859.5 | 242086 |
| 1708104600 | 874.6 | 13.8 | 1.60 | 876.4 | 877.3 | 860.5 | 608120 |
| 1708018200 | 860.8 | 7.4 | 0.87 | 863.4 | 872.9 | 852.6 | 546556 |
| 1707931800 | 853.4 | 2.7 | 0.32 | 849 | 862.7 | 845.8 | 505322 |
| 1707845400 | 850.7 | -26.9 | -3.07 | 858.2 | 862.1 | 815.6 | 727655 |
| 1707759000 | 877.6 | 1.5 | 0.17 | 876.3 | 880.2 | 867.6 | 465049 |
| 1707499800 | 876.1 | 21 | 2.46 | 856 | 876.1 | 852.6 | 575188 |
| 1707413400 | 855.1 | 5.1 | 0.60 | 855.2 | 860 | 845.8 | 463608 |
| 1707327000 | 850 | 16.2 | 1.94 | 836.9 | 855.7 | 835.7 | 654929 |
| 1707240600 | 833.8 | 6.4 | 0.77 | 835 | 838.5 | 826.8 | 435173 |
| 1707154200 | 827.4 | 8.6 | 1.05 | 823.4 | 828.8 | 818.1 | 421775 |
| 1706895000 | 818.8 | 6.3 | 0.78 | 816.1 | 821.1 | 810.3 | 480183 |
| 1706808600 | 812.5 | 14.3 | 1.79 | 797.4 | 820.6 | 797.4 | 495606 |
| 1706722200 | 798.2 | -3.1 | -0.39 | 792.9 | 801.8 | 787.4 | 721653 |
| 1706635800 | 801.3 | -3.5 | -0.43 | 810.8 | 814 | 796.3 | 469156 |
| 1706549400 | 804.8 | 7.6 | 0.95 | 796.3 | 807.1 | 793.2 | 457734 |
| 1706290200 | 797.2 | -14.6 | -1.80 | 790 | 800.6 | 778.8 | 779116 |
| 1706203800 | 811.8 | 36 | 4.64 | 781.3 | 814.4 | 777.8 | 1095341 |
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
