We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10 | -1.48588410104 | 673 | 675 | 629 | 3719626 | 658.32716413 | DE |
| 4 | -7 | -1.0447761194 | 670 | 685.5 | 629 | 2409383 | 661.03101596 | DE |
| 12 | 112.5 | 20.4359673025 | 550.5 | 699.5 | 550.5 | 2459909 | 648.79111539 | DE |
| 26 | 142.5 | 27.3775216138 | 520.5 | 699.5 | 493.8 | 2378029 | 589.18509305 | DE |
| 52 | 68 | 11.4285714286 | 595 | 699.5 | 485.8 | 2489438 | 575.09086386 | DE |
| 156 | 326.8 | 97.2040452112 | 336.2 | 699.5 | 291.5 | 2197091 | 538.28633653 | DE |
| 260 | 86 | 14.9046793761 | 577 | 699.5 | 287.6 | 2103223 | 501.59384166 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 657.5 | 19.5 | 3.06 | 643 | 657.5 | 629 | 4267622 |
| 1714149000 | 638 | -20.5 | -3.11 | 664.5 | 667 | 638 | 2634587 |
| 1714062600 | 658.5 | -7 | -1.05 | 663.5 | 671 | 655 | 5419424 |
| 1713976200 | 665.5 | -2.5 | -0.37 | 667 | 675 | 665 | 1825796 |
| 1713889800 | 668 | -1.5 | -0.22 | 673 | 674.5 | 666.5 | 4450701 |
| 1713803400 | 669.5 | 8 | 1.21 | 674 | 676.5 | 668.5 | 1123464 |
| 1713544200 | 661.5 | -8.5 | -1.27 | 666 | 670 | 652 | 1588853 |
| 1713457800 | 670 | 18.5 | 2.84 | 660 | 670 | 657 | 1844118 |
| 1713371400 | 651.5 | 4 | 0.62 | 643.5 | 662.5 | 643.5 | 2022628 |
| 1713285000 | 647.5 | -26 | -3.86 | 662.5 | 665.5 | 647.5 | 2380398 |
| 1713198600 | 673.5 | 19.5 | 2.98 | 653.5 | 676.5 | 653.5 | 1942395 |
| 1712939400 | 654 | -6 | -0.91 | 662.5 | 664 | 651 | 1322973 |
| 1712853000 | 660 | 1 | 0.15 | 660 | 668 | 656.5 | 1857857 |
| 1712766600 | 659 | 4.5 | 0.69 | 657.5 | 663 | 651 | 2155132 |
| 1712680200 | 654.5 | -21 | -3.11 | 677 | 685.5 | 654 | 2408930 |
| 1712593800 | 675.5 | 17.5 | 2.66 | 660 | 676.5 | 658 | 2728159 |
| 1712334600 | 658 | -5 | -0.75 | 658 | 662 | 653 | 1718313 |
| 1712248200 | 663 | -1.5 | -0.23 | 661.5 | 668 | 660 | 1372532 |
| 1712161800 | 664.5 | -8.5 | -1.26 | 672 | 674 | 664 | 1907410 |
| 1712075400 | 673 | 7.5 | 1.13 | 670 | 678 | 668.5 | 3216368 |
| 1711647000 | 665.5 | -6 | -0.89 | 674 | 675.5 | 663.5 | 2218377 |
| 1711560600 | 671.5 | 2 | 0.30 | 669.5 | 676 | 665 | 1923681 |
| 1711474200 | 669.5 | -12.5 | -1.83 | 678.5 | 679 | 659 | 2310779 |
| 1711387800 | 682 | -7 | -1.02 | 685.5 | 689 | 676.5 | 1551550 |
| 1711128600 | 689 | 0 | 0.00 | 693 | 699.5 | 689 | 2880885 |
| 1711042200 | 689 | -3.5 | -0.51 | 691 | 694 | 673 | 2104455 |
| 1710955800 | 692.5 | 8.5 | 1.24 | 682.5 | 695 | 675 | 1971645 |
| 1710869400 | 684 | 7.5 | 1.11 | 668 | 684 | 666 | 7095775 |
| 1710783000 | 676.5 | 19.5 | 2.97 | 663 | 676.5 | 659.5 | 1726482 |
| 1710523800 | 657 | -7 | -1.05 | 664 | 665.5 | 653 | 3065993 |
| 1710437400 | 664 | -7.5 | -1.12 | 673.5 | 674 | 664 | 2032372 |
| 1710351000 | 671.5 | 2 | 0.30 | 672 | 678 | 671 | 1653876 |
| 1710264600 | 669.5 | 23.5 | 3.64 | 650 | 669.5 | 646 | 5922890 |
| 1710178200 | 646 | 0 | 0.00 | 642 | 647.5 | 638 | 5218515 |
| 1709919000 | 646 | -8 | -1.22 | 654 | 654.5 | 642.5 | 3030155 |
| 1709832600 | 654 | 1 | 0.15 | 669 | 685.5 | 646 | 4919234 |
| 1709746200 | 653 | -3.5 | -0.53 | 659 | 660 | 652 | 2497752 |
| 1709659800 | 656.5 | 4.5 | 0.69 | 649 | 659 | 648 | 1527186 |
| 1709573400 | 652 | -14 | -2.10 | 661 | 663.5 | 650.5 | 1112856 |
| 1709314200 | 666 | 14 | 2.15 | 659 | 668.5 | 656 | 2973300 |
| 1709227800 | 652 | -0.5 | -0.08 | 654.5 | 664 | 652 | 2614300 |
| 1709141400 | 652.5 | 12 | 1.87 | 642.5 | 652.5 | 631.5 | 6824712 |
| 1709055000 | 640.5 | -8.5 | -1.31 | 651 | 652 | 638.5 | 1380088 |
| 1708968600 | 649 | 5.5 | 0.85 | 645.5 | 653 | 643 | 1268201 |
| 1708709400 | 643.5 | 9.5 | 1.50 | 634 | 645.5 | 631 | 1601743 |
| 1708623000 | 634 | 52 | 8.93 | 623 | 640.5 | 617 | 2325865 |
| 1708536600 | 582 | 8.5 | 1.48 | 575.5 | 585 | 575.5 | 1577982 |
| 1708450200 | 573.5 | 3.5 | 0.61 | 570 | 573.5 | 562.5 | 2843048 |
| 1708363800 | 570 | -15 | -2.56 | 583.5 | 583.5 | 568.5 | 1557785 |
| 1708104600 | 585 | 2 | 0.34 | 584 | 588.5 | 582.5 | 1226276 |
| 1708018200 | 583 | 8 | 1.39 | 577 | 583.5 | 577 | 1245341 |
| 1707931800 | 575 | -2 | -0.35 | 577 | 580 | 573.5 | 878683 |
| 1707845400 | 577 | -1.5 | -0.26 | 577 | 584.5 | 575 | 2210669 |
| 1707759000 | 578.5 | 12.5 | 2.21 | 566.5 | 578.5 | 566.5 | 1034537 |
| 1707499800 | 566 | 5 | 0.89 | 561 | 567 | 559 | 1824118 |
| 1707413400 | 561 | 5 | 0.90 | 562 | 570 | 559.5 | 1144693 |
| 1707327000 | 556 | -0.5 | -0.09 | 555 | 560.5 | 553 | 1150307 |
| 1707240600 | 556.5 | 5.5 | 1.00 | 550.5 | 559.5 | 550.5 | 4040979 |
| 1707154200 | 551 | 1 | 0.18 | 551.5 | 555 | 547.5 | 2015953 |
| 1706895000 | 550 | -3.5 | -0.63 | 555 | 560 | 550 | 2530241 |
| 1706808600 | 553.5 | 9 | 1.65 | 541 | 559 | 541 | 4050071 |
| 1706722200 | 544.5 | 5.5 | 1.02 | 540 | 548 | 538.5 | 1275580 |
| 1706635800 | 539 | -2 | -0.37 | 546 | 548 | 535 | 1426949 |
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
