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 | -21.2 | -2.619871478 | 809.2 | 825.8 | 784.8 | 3621890 | 815.34256236 | DE |
| 4 | -30.2 | -3.69102908824 | 818.2 | 842 | 784.8 | 3981026 | 822.76352442 | DE |
| 12 | 31.2 | 4.12262156448 | 756.8 | 842 | 749 | 6270006 | 804.81376311 | DE |
| 26 | 71.8 | 10.0251326445 | 716.2 | 842 | 684 | 5433104 | 775.70322948 | DE |
| 52 | 99.8 | 14.5015983726 | 688.2 | 842 | 679 | 4822008 | 753.18653582 | DE |
| 156 | 198.6 | 33.695283339 | 589.4 | 842 | 459.8 | 4904476 | 630.21622008 | DE |
| 260 | 7.4 | 0.947988726621 | 780.6 | 900.8 | 326.7 | 4555451 | 615.39484275 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713198600 | 807.6 | 0.6 | 0.07 | 805.8 | 816.6 | 802.4 | 3339095 |
| 1712939400 | 807 | -7.6 | -0.93 | 821.6 | 822.2 | 806.2 | 3533637 |
| 1712853000 | 814.6 | -9.2 | -1.12 | 822.2 | 823.8 | 810 | 1974642 |
| 1712766600 | 823.8 | 4.4 | 0.54 | 825.8 | 825.8 | 816.6 | 4367893 |
| 1712680200 | 819.4 | 7.8 | 0.96 | 809.2 | 819.4 | 808.2 | 4894185 |
| 1712593800 | 811.6 | 0 | 0.00 | 809.6 | 813.8 | 806.8 | 2019348 |
| 1712334600 | 811.6 | -11 | -1.34 | 812.4 | 814.8 | 804.4 | 7357210 |
| 1712248200 | 822.6 | 0 | 0.00 | 823.8 | 825.4 | 819.6 | 1964453 |
| 1712161800 | 822.6 | 1.2 | 0.15 | 818.2 | 824.2 | 818.2 | 9818749 |
| 1712075400 | 821.4 | -9.8 | -1.18 | 832 | 832.6 | 819.6 | 4025710 |
| 1711647000 | 831.2 | -6.2 | -0.74 | 839.4 | 840.4 | 831.2 | 4376131 |
| 1711560600 | 837.4 | 0.8 | 0.10 | 836.8 | 842 | 834.2 | 1794450 |
| 1711474200 | 836.6 | 0.4 | 0.05 | 833 | 840.2 | 832.8 | 1913898 |
| 1711387800 | 836.2 | 0.6 | 0.07 | 833.8 | 837 | 830.6 | 8760305 |
| 1711128600 | 835.6 | 5.8 | 0.70 | 830.4 | 838.4 | 829.6 | 2157632 |
| 1711042200 | 829.8 | 9.8 | 1.20 | 828.6 | 830.4 | 822.4 | 2750994 |
| 1710955800 | 820 | -3 | -0.36 | 823.4 | 826.6 | 820 | 3169538 |
| 1710869400 | 823 | 0.4 | 0.05 | 818.2 | 823 | 817.8 | 3440590 |
| 1710783000 | 822.6 | 1.4 | 0.17 | 821.4 | 823.8 | 818.2 | 4492327 |
| 1710523800 | 821.2 | -4.2 | -0.51 | 821.4 | 825 | 817 | 8310852 |
| 1710437400 | 825.4 | 19.8 | 2.46 | 809 | 825.4 | 808 | 7694126 |
| 1710351000 | 805.6 | -3.8 | -0.47 | 809.4 | 809.4 | 801.2 | 12453922 |
| 1710264600 | 809.4 | 8.2 | 1.02 | 807.2 | 809.4 | 801.6 | 6792267 |
| 1710178200 | 801.2 | -7 | -0.87 | 808.2 | 809.6 | 788.2 | 10773672 |
| 1709919000 | 808.2 | 2.6 | 0.32 | 822.4 | 825 | 803.4 | 3680247 |
| 1709832600 | 805.6 | 6.8 | 0.85 | 800 | 811 | 800 | 16131748 |
| 1709746200 | 798.8 | -8.6 | -1.07 | 808 | 808 | 798.4 | 10658387 |
| 1709659800 | 807.4 | -5.4 | -0.66 | 808 | 811.4 | 805 | 2596261 |
| 1709573400 | 812.8 | -0.8 | -0.10 | 809.4 | 813.8 | 807 | 3295856 |
| 1709314200 | 813.6 | 3.4 | 0.42 | 815.4 | 818.2 | 809.4 | 9718275 |
| 1709227800 | 810.2 | -2.2 | -0.27 | 814.8 | 822.6 | 810.2 | 34911663 |
| 1709141400 | 812.4 | 2.2 | 0.27 | 812.6 | 816.6 | 809 | 6134448 |
| 1709055000 | 810.2 | -15.6 | -1.89 | 822.4 | 824.6 | 809 | 3542134 |
| 1708968600 | 825.8 | 1.2 | 0.15 | 822.4 | 829.2 | 821.4 | 2498154 |
| 1708709400 | 824.6 | 1 | 0.12 | 825.4 | 828.6 | 820.4 | 5282110 |
| 1708623000 | 823.6 | 4.4 | 0.54 | 820.6 | 825.2 | 818.8 | 2938668 |
| 1708536600 | 819.2 | -2.2 | -0.27 | 820.6 | 823.2 | 814 | 2582308 |
| 1708450200 | 821.4 | 1.8 | 0.22 | 818 | 822 | 816 | 8298866 |
| 1708363800 | 819.6 | 2.6 | 0.32 | 814.8 | 820.2 | 812.6 | 1233629 |
| 1708104600 | 817 | 6 | 0.74 | 809.4 | 818.4 | 809 | 11476303 |
| 1708018200 | 811 | 12.4 | 1.55 | 808 | 811 | 802.6 | 3460857 |
| 1707931800 | 798.6 | 6.4 | 0.81 | 797.2 | 803.4 | 795.2 | 12834520 |
| 1707845400 | 792.2 | -12.6 | -1.57 | 798.2 | 803 | 785.6 | 3777258 |
| 1707759000 | 804.8 | 5.8 | 0.73 | 802 | 805.2 | 799.4 | 4548817 |
| 1707499800 | 799 | 7.8 | 0.99 | 789.8 | 802.8 | 789 | 4585252 |
| 1707413400 | 791.2 | -0.8 | -0.10 | 793.4 | 802.8 | 789 | 5376675 |
| 1707327000 | 792 | 3.6 | 0.46 | 787.8 | 798.2 | 786.6 | 8182167 |
| 1707240600 | 788.4 | 2.8 | 0.36 | 790 | 793.6 | 782.2 | 6998018 |
| 1707154200 | 785.6 | 10.4 | 1.34 | 785.6 | 789.8 | 779.4 | 3091383 |
| 1706895000 | 775.2 | -0.2 | -0.03 | 783.8 | 787.4 | 773.4 | 10752006 |
| 1706808600 | 775.4 | -2 | -0.26 | 772.2 | 781.8 | 772.2 | 23022154 |
| 1706722200 | 777.4 | -1.8 | -0.23 | 781.4 | 786.6 | 777.4 | 4045260 |
| 1706635800 | 779.2 | 13 | 1.70 | 765.4 | 781.8 | 765.4 | 3415041 |
| 1706549400 | 766.2 | -5.2 | -0.67 | 772 | 774.6 | 765.6 | 1973372 |
| 1706290200 | 771.4 | 4.2 | 0.55 | 766.4 | 778.6 | 764.6 | 12307958 |
| 1706203800 | 767.2 | 5.2 | 0.68 | 760 | 770.6 | 760 | 2102027 |
| 1706117400 | 762 | 9 | 1.20 | 756.8 | 764.4 | 754 | 1905658 |
| 1706031000 | 753 | -1.8 | -0.24 | 756.8 | 758.4 | 749 | 4127218 |
| 1705944600 | 754.8 | 9.2 | 1.23 | 752.8 | 757.2 | 748.4 | 2703420 |
| 1705685400 | 745.6 | 7.2 | 0.98 | 741.8 | 750 | 741.8 | 3642694 |
| 1705599000 | 738.4 | 7.4 | 1.01 | 730.2 | 742.4 | 728.6 | 4448881 |
| 1705512600 | 731 | -3 | -0.41 | 725 | 731 | 719.8 | 3602888 |
| 1705426200 | 734 | -13.8 | -1.85 | 744.8 | 746.2 | 734 | 8319501 |
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
