We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -22.4 | -3.17280453258 | 706 | 723 | 678.7 | 477 | 705.73373847 | DE |
| 4 | 2.6 | 0.381791483113 | 681 | 723 | 640.1 | 607 | 679.44674639 | DE |
| 12 | -36.4 | -5.05555555556 | 720 | 730.4 | 640.1 | 787 | 694.28204822 | DE |
| 26 | 68.2 | 11.0822229444 | 615.4 | 765 | 602.4 | 940 | 694.27137783 | DE |
| 52 | 182.2 | 36.3382528919 | 501.4 | 765 | 489.9 | 604 | 657.94822578 | DE |
| 156 | 283.7 | 70.9427356839 | 399.9 | 765 | 335.95 | 448 | 559.79428429 | DE |
| 260 | 241 | 54.4509715319 | 442.6 | 765 | 335.95 | 434 | 544.19868522 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716841560 | 682.4 | 2.4 | 0.35 | 682.7 | 684.9 | 678.7 | 365 |
| 1716582420 | 680 | -24 | -3.41 | 704.3 | 704.3 | 680 | 413 |
| 1716496020 | 704 | -10 | -1.40 | 717.9 | 721.3 | 703 | 425 |
| 1716409620 | 714 | -0.1 | -0.01 | 717 | 723 | 704 | 725 |
| 1716323160 | 714.1 | 4.3 | 0.61 | 713.9 | 717 | 707 | 471 |
| 1716236760 | 709.8 | 8.8 | 1.26 | 706 | 711.9 | 703.3 | 352 |
| 1715977620 | 701 | 0.1 | 0.01 | 700 | 706.1 | 697.1 | 741 |
| 1715891220 | 700.9 | 1.8 | 0.26 | 700 | 706.6 | 697.4 | 648 |
| 1715804820 | 699.1 | 31.9 | 4.78 | 665.5 | 699.1 | 664.9 | 351 |
| 1715718420 | 667.2 | -6.3 | -0.94 | 678.79999 | 681.4 | 663.4 | 680 |
| 1715631960 | 673.5 | -2.8 | -0.41 | 680 | 681.2 | 671 | 504 |
| 1715372820 | 676.29999 | 1.4 | 0.21 | 670.5 | 679.29999 | 670.5 | 348 |
| 1715286420 | 674.9 | 3.9 | 0.58 | 677 | 685 | 669.2 | 209 |
| 1715200020 | 671 | 9.7 | 1.47 | 665.5 | 671.4 | 660.9 | 168 |
| 1715113620 | 661.29999 | -12.5 | -1.86 | 675.9 | 676 | 651.79999 | 2492 |
| 1715027220 | 673.79999 | 8.5 | 1.28 | 667.1 | 673.79999 | 664.5 | 1450 |
| 1714768020 | 665.29999 | 19.1 | 2.96 | 651.6 | 669.29999 | 647 | 378 |
| 1714681560 | 646.2 | -3.8 | -0.58 | 645 | 650 | 640.1 | 369 |
| 1714508820 | 650 | -22.7 | -3.37 | 672.2 | 675 | 650 | 360 |
| 1714422420 | 672.7 | -7 | -1.03 | 681 | 681 | 667.6 | 456 |
| 1714163220 | 679.7 | 15.3 | 2.30 | 680.5 | 687 | 660 | 537 |
| 1714076820 | 664.4 | -33.6 | -4.81 | 665 | 669.4 | 646 | 1816 |
| 1713990420 | 698 | 3 | 0.43 | 700.5 | 706.1 | 695.2 | 715 |
| 1713903960 | 695 | 16.2 | 2.39 | 675.2 | 695 | 675.2 | 676 |
| 1713817560 | 678.79999 | 10.6 | 1.59 | 671.7 | 678.79999 | 667.4 | 324 |
| 1713558420 | 668.2 | -17.4 | -2.54 | 681.5 | 685.2 | 665.29999 | 1194 |
| 1713472020 | 685.6 | -5.1 | -0.74 | 692.6 | 696.4 | 681.6 | 306 |
| 1713385620 | 690.7 | -11.4 | -1.62 | 700.5 | 703.9 | 690.3 | 159 |
| 1713299220 | 702.1 | 10 | 1.44 | 693.6 | 702.1 | 685.4 | 522 |
| 1713212820 | 692.1 | -27.1 | -3.77 | 715.1 | 723 | 692.1 | 883 |
| 1712953620 | 719.2 | 2.8 | 0.39 | 721.3 | 723.8 | 715.6 | 640 |
| 1712867220 | 716.4 | 1.4 | 0.20 | 717.6 | 722.5 | 711.7 | 300 |
| 1712780760 | 715 | 3.3 | 0.46 | 719.6 | 722.1 | 709.7 | 459 |
| 1712694360 | 711.7 | -12.8 | -1.77 | 725.6 | 728.6 | 711.7 | 427 |
| 1712607960 | 724.5 | 3.6 | 0.50 | 724.3 | 726.6 | 719.7 | 387 |
| 1712348820 | 720.9 | 20.6 | 2.94 | 700.2 | 730.4 | 698.3 | 543 |
| 1712262360 | 700.3 | -4.2 | -0.60 | 701.3 | 720.5 | 695 | 1136 |
| 1712175960 | 704.5 | 1.1 | 0.16 | 698.8 | 707.6 | 696.9 | 211 |
| 1712089560 | 703.4 | -5 | -0.71 | 713.5 | 718.3 | 695.9 | 640 |
| 1711661160 | 708.4 | 9.8 | 1.40 | 702.8 | 710 | 696.8 | 511 |
| 1711574820 | 698.6 | -19 | -2.65 | 720.6 | 726 | 696 | 330 |
| 1711488360 | 717.6 | 4 | 0.56 | 714.8 | 728 | 714.6 | 441 |
| 1711401960 | 713.6 | -2.6 | -0.36 | 717.2 | 717.6 | 705 | 533 |
| 1711142760 | 716.2 | 3 | 0.42 | 716 | 721.4 | 710.8 | 555 |
| 1711056360 | 713.2 | 5.4 | 0.76 | 716.2 | 724 | 707.6 | 753 |
| 1710969960 | 707.8 | 10.6 | 1.52 | 696.4 | 707.8 | 695.2 | 340 |
| 1710883560 | 697.2 | 0.8 | 0.11 | 691.6 | 700.8 | 686.6 | 638 |
| 1710797160 | 696.4 | 14 | 2.05 | 682.6 | 696.4 | 680.2 | 346 |
| 1710537960 | 682.4 | -28.4 | -4.00 | 711.4 | 719 | 677.79999 | 1350 |
| 1710451620 | 710.8 | -0.6 | -0.08 | 713.6 | 722.2 | 710.6 | 629 |
| 1710365160 | 711.4 | -11.2 | -1.55 | 724.8 | 726.2 | 708.4 | 1117 |
| 1710278760 | 722.6 | 30.8 | 4.45 | 694.6 | 724.4 | 694.2 | 787 |
| 1710192420 | 691.8 | -3.8 | -0.55 | 693.2 | 695 | 682.4 | 700 |
| 1709933160 | 695.6 | -6.8 | -0.97 | 693 | 708 | 688 | 2008 |
| 1709846760 | 702.4 | 26.4 | 3.91 | 677.79999 | 702.4 | 675.4 | 1868 |
| 1709760360 | 676 | -4.6 | -0.68 | 685 | 702 | 673.6 | 1417 |
| 1709673960 | 680.6 | -34.6 | -4.84 | 711.8 | 711.8 | 671.2 | 2045 |
| 1709587560 | 715.2 | 0.4 | 0.06 | 720 | 723 | 703 | 5338 |
| 1709328360 | 714.8 | 4 | 0.56 | 717.8 | 724.8 | 710.4 | 1688 |
| 1709241960 | 710.8 | 8 | 1.14 | 696 | 714.6 | 690.2 | 886 |
| 1709155560 | 702.8 | -2.2 | -0.31 | 715 | 715 | 695.4 | 319 |
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
