We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.2 | 1.7005988024 | 835 | 852.2 | 827.6 | 4053001 | 842.059175 | DE |
| 4 | 24.8 | 3.0082484231 | 824.4 | 852.2 | 814.8 | 2780538 | 833.64738886 | DE |
| 12 | -22.8 | -2.61467889908 | 872 | 885.2 | 789.2 | 3419433 | 842.93217714 | DE |
| 26 | 39.8 | 4.91722263405 | 809.4 | 885.2 | 772.8 | 3998839 | 833.33051896 | DE |
| 52 | 108.4 | 14.6328293737 | 740.8 | 885.2 | 684 | 4709792 | 792.92954915 | DE |
| 156 | 318.6 | 60.045231813 | 530.6 | 885.2 | 459.8 | 4892107 | 663.92375383 | DE |
| 260 | 19.4 | 2.33791275006 | 829.8 | 885.2 | 326.7 | 4608512 | 619.00300382 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726245000 | 849.2 | 3.4 | 0.40 | 847.2 | 852.2 | 846.6 | 2176583 |
| 1726158600 | 845.8 | 4.4 | 0.52 | 850.4 | 852 | 839.4 | 10182767 |
| 1726072200 | 841.4 | 7.4 | 0.89 | 835.2 | 841.4 | 832.2 | 4513740 |
| 1725985800 | 834 | -7.2 | -0.86 | 836.4 | 843.6 | 833 | 2059603 |
| 1725899400 | 841.2 | 12 | 1.45 | 833.6 | 841.2 | 827.6 | 2216967 |
| 1725640200 | 829.2 | -6.8 | -0.81 | 835 | 839.4 | 827.8 | 1291929 |
| 1725553800 | 836 | 0.6 | 0.07 | 834.2 | 836.6 | 826.8 | 2625544 |
| 1725467400 | 835.4 | 1.4 | 0.17 | 824.4 | 835.4 | 823.2 | 1758537 |
| 1725381000 | 834 | -4.2 | -0.50 | 838 | 842.4 | 829.4 | 1441812 |
| 1725294600 | 838.2 | 4.2 | 0.50 | 832.8 | 838.2 | 828 | 1212315 |
| 1725035400 | 834 | 0 | 0.00 | 833.6 | 835.4 | 829 | 3065650 |
| 1724949000 | 834 | 7.8 | 0.94 | 830 | 836 | 828.6 | 814457 |
| 1724862600 | 826.2 | 1.2 | 0.15 | 828.4 | 832.4 | 823.2 | 1192391 |
| 1724776200 | 825 | -2.8 | -0.34 | 826.4 | 829.2 | 820.2 | 3905058 |
| 1724430600 | 827.8 | 3.2 | 0.39 | 833.2 | 833.2 | 817.6 | 2848687 |
| 1724344200 | 824.6 | 3.4 | 0.41 | 819.8 | 831 | 819.8 | 932191 |
| 1724257800 | 821.2 | -0.2 | -0.02 | 821 | 824.6 | 817 | 786478 |
| 1724171400 | 821.4 | -4 | -0.48 | 822.2 | 826.4 | 814.8 | 1482569 |
| 1724085000 | 825.4 | 3.8 | 0.46 | 817.8 | 827.6 | 817.8 | 9226164 |
| 1723825800 | 821.6 | -1.6 | -0.19 | 824.4 | 824.4 | 817.6 | 1273354 |
| 1723739400 | 823.2 | 12.8 | 1.58 | 811.6 | 825.8 | 808.2 | 1277153 |
| 1723653000 | 810.4 | 6 | 0.75 | 807.8 | 810.4 | 805.6 | 3230582 |
| 1723566600 | 804.4 | -3.4 | -0.42 | 808.4 | 811 | 798.8 | 1128850 |
| 1723480200 | 807.8 | 8.2 | 1.03 | 804.2 | 807.8 | 801.4 | 1818167 |
| 1723221000 | 799.6 | -0.4 | -0.05 | 799.2 | 806.8 | 795.4 | 5369731 |
| 1723134600 | 800 | -10.2 | -1.26 | 803.8 | 804 | 789.2 | 1730202 |
| 1723048200 | 810.2 | 11.8 | 1.48 | 806.2 | 813.6 | 798.6 | 3252632 |
| 1722961800 | 798.4 | -18 | -2.20 | 821.2 | 821.2 | 796.8 | 4844633 |
| 1722875400 | 816.4 | -17.4 | -2.09 | 814.2 | 818.2 | 802.6 | 8446442 |
| 1722616200 | 833.8 | -23.4 | -2.73 | 844.4 | 846.2 | 830.4 | 1930370 |
| 1722529800 | 857.2 | -12 | -1.38 | 871.8 | 871.8 | 850.4 | 1881611 |
| 1722443400 | 869.2 | -4.2 | -0.48 | 885.2 | 885.2 | 869.2 | 2125314 |
| 1722357000 | 873.4 | -3 | -0.34 | 874.2 | 876.8 | 870.6 | 3896203 |
| 1722270600 | 876.4 | 2.6 | 0.30 | 878.8 | 880 | 874.4 | 1125592 |
| 1722011400 | 873.8 | 12.2 | 1.42 | 856.8 | 876.4 | 856.4 | 1468087 |
| 1721925000 | 861.6 | -16.6 | -1.89 | 863.2 | 865.4 | 850.6 | 11209268 |
| 1721838600 | 878.2 | 31.2 | 3.68 | 847 | 883.4 | 836.8 | 3508407 |
| 1721752200 | 847 | -0.6 | -0.07 | 847 | 853.4 | 842.6 | 3032147 |
| 1721665800 | 847.6 | 4.4 | 0.52 | 847.4 | 850 | 841.8 | 1669835 |
| 1721406600 | 843.2 | -1.8 | -0.21 | 841.2 | 845.6 | 837.2 | 7463249 |
| 1721320200 | 845 | -8 | -0.94 | 859.2 | 863.6 | 844 | 2318682 |
| 1721233800 | 853 | -4.6 | -0.54 | 859.4 | 862.4 | 853 | 2293300 |
| 1721147400 | 857.6 | 4 | 0.47 | 850.4 | 857.6 | 849.4 | 1795593 |
| 1721061000 | 853.6 | -3 | -0.35 | 853 | 858.4 | 850.2 | 1656245 |
| 1720801800 | 856.6 | 2.8 | 0.33 | 856 | 858.4 | 849.8 | 9577887 |
| 1720715400 | 853.8 | 5.2 | 0.61 | 850.4 | 854.6 | 842.8 | 1521257 |
| 1720629000 | 848.6 | -2.4 | -0.28 | 855.2 | 856.4 | 845.8 | 13094024 |
| 1720542600 | 851 | -3 | -0.35 | 853.8 | 859 | 851 | 2676370 |
| 1720456200 | 854 | 3.2 | 0.38 | 852.4 | 864.4 | 852.4 | 2224206 |
| 1720197000 | 850.8 | -3.2 | -0.37 | 858.6 | 862.6 | 848 | 1948421 |
| 1720110600 | 854 | 7.4 | 0.87 | 850.4 | 856 | 850.2 | 1828158 |
| 1720024200 | 846.6 | 13.8 | 1.66 | 838.8 | 846.6 | 835.4 | 1854656 |
| 1719937800 | 832.8 | -12.4 | -1.47 | 840.4 | 841.6 | 829.2 | 3510927 |
| 1719851400 | 845.2 | -10.6 | -1.24 | 859 | 860.2 | 845.2 | 3201712 |
| 1719592200 | 855.8 | -5.4 | -0.63 | 865.2 | 865.6 | 855.8 | 2568964 |
| 1719505800 | 861.2 | 1.6 | 0.19 | 861.8 | 866.6 | 861.2 | 4410353 |
| 1719419400 | 859.6 | -9 | -1.04 | 870.4 | 873.8 | 858.6 | 2746851 |
| 1719333000 | 868.6 | -0.2 | -0.02 | 866.4 | 870.4 | 862.4 | 10004545 |
| 1719246600 | 868.8 | 8.8 | 1.02 | 863 | 874.6 | 861.2 | 3554476 |
| 1718987400 | 860 | 0.2 | 0.02 | 872 | 873.2 | 853.8 | 5721205 |
| 1718901000 | 859.8 | 3.4 | 0.40 | 860 | 862 | 857 | 2299559 |
| 1718814600 | 856.4 | -4.4 | -0.51 | 860.4 | 861.2 | 851.8 | 2143964 |
| 1718728200 | 860.8 | 17.8 | 2.11 | 850 | 862.8 | 849 | 4036910 |
| 1718641800 | 843 | 0.6 | 0.07 | 848.8 | 848.8 | 838.4 | 2393987 |
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
