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 | 8.5 | 0.740740740741 | 1147.5 | 1181 | 1134 | 3829850 | 1153.221712 | DE |
| 4 | -111 | -8.76085240726 | 1267 | 1272.5 | 1134 | 3506320 | 1195.60021386 | DE |
| 12 | -21.5 | -1.82590233546 | 1177.5 | 1285 | 1131.5 | 3539688 | 1205.52425831 | DE |
| 26 | 202.2 | 21.1994128748 | 953.8 | 1285 | 952.6 | 3579807 | 1155.21246718 | DE |
| 52 | 353 | 43.9601494396 | 803 | 1285 | 793.8 | 3310729 | 1047.59817893 | DE |
| 156 | 511.6 | 79.391682185 | 644.4 | 1285 | 587.2 | 2930557 | 845.96763224 | DE |
| 260 | 420.2 | 57.1079097581 | 735.8 | 1285 | 515.6 | 2970350 | 775.07672518 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 1170 | 4.5 | 0.39 | 1166.5 | 1181 | 1165.5 | 3673056 |
| 1713889800 | 1165.5 | 21 | 1.83 | 1157 | 1165.5 | 1149.5 | 3928125 |
| 1713803400 | 1144.5 | 4 | 0.35 | 1149 | 1153.5 | 1141 | 2293594 |
| 1713544200 | 1140.5 | -4.5 | -0.39 | 1140 | 1144.5 | 1134 | 3059229 |
| 1713457800 | 1145 | 2 | 0.17 | 1147.5 | 1153 | 1137 | 6195248 |
| 1713371400 | 1143 | -20 | -1.72 | 1157 | 1166.5 | 1143 | 4364655 |
| 1713285000 | 1163 | -15 | -1.27 | 1164 | 1166.5 | 1151 | 2505291 |
| 1713198600 | 1178 | -2.5 | -0.21 | 1183.5 | 1195 | 1175.5 | 1686954 |
| 1712939400 | 1180.5 | -22 | -1.83 | 1209.5 | 1213 | 1171.5 | 1827075 |
| 1712853000 | 1202.5 | -6.5 | -0.54 | 1206 | 1210.5 | 1179 | 3603533 |
| 1712766600 | 1209 | 4 | 0.33 | 1213 | 1213 | 1196.5 | 5782125 |
| 1712680200 | 1205 | -7.5 | -0.62 | 1212 | 1216 | 1204 | 3579616 |
| 1712593800 | 1212.5 | -34.5 | -2.77 | 1245.5 | 1245.5 | 1209.5 | 2119043 |
| 1712334600 | 1247 | -0.5 | -0.04 | 1233 | 1249 | 1226.5 | 4087863 |
| 1712248200 | 1247.5 | -1.5 | -0.12 | 1246 | 1252 | 1233.5 | 4429070 |
| 1712161800 | 1249 | 0 | 0.00 | 1246 | 1253 | 1240.5 | 5137409 |
| 1712075400 | 1249 | -16.5 | -1.30 | 1265 | 1272.5 | 1244.5 | 2697932 |
| 1711647000 | 1265.5 | 2 | 0.16 | 1267 | 1269 | 1249.5 | 2143940 |
| 1711560600 | 1263.5 | -18.5 | -1.44 | 1282 | 1285 | 1261 | 2489308 |
| 1711474200 | 1282 | 13.5 | 1.06 | 1267.5 | 1283 | 1265.5 | 1671044 |
| 1711387800 | 1268.5 | 7 | 0.55 | 1267 | 1285 | 1260.5 | 2574605 |
| 1711128600 | 1261.5 | -3.5 | -0.28 | 1268 | 1277 | 1254 | 1582671 |
| 1711042200 | 1265 | 38 | 3.10 | 1240.5 | 1265 | 1226 | 3622301 |
| 1710955800 | 1227 | 5.5 | 0.45 | 1224.5 | 1233.5 | 1221 | 1619237 |
| 1710869400 | 1221.5 | 1 | 0.08 | 1219.5 | 1223.5 | 1215 | 1517222 |
| 1710783000 | 1220.5 | 7 | 0.58 | 1216 | 1225 | 1215 | 4412014 |
| 1710523800 | 1213.5 | -15.5 | -1.26 | 1223 | 1236.5 | 1213.5 | 8146334 |
| 1710437400 | 1229 | -2 | -0.16 | 1231.5 | 1235 | 1221 | 2581654 |
| 1710351000 | 1231 | -16.5 | -1.32 | 1239.5 | 1246.5 | 1231 | 2770285 |
| 1710264600 | 1247.5 | 18 | 1.46 | 1241.5 | 1248.5 | 1233 | 1756790 |
| 1710178200 | 1229.5 | -16.5 | -1.32 | 1236 | 1245.5 | 1215.5 | 4614105 |
| 1709919000 | 1246 | -6 | -0.48 | 1252.5 | 1253 | 1240.5 | 2044567 |
| 1709832600 | 1252 | 4.5 | 0.36 | 1247 | 1256 | 1244.5 | 4782370 |
| 1709746200 | 1247.5 | 12.5 | 1.01 | 1237 | 1247.5 | 1232.5 | 4389294 |
| 1709659800 | 1235 | -18.5 | -1.48 | 1246 | 1256.5 | 1229 | 2967801 |
| 1709573400 | 1253.5 | 9 | 0.72 | 1245 | 1255 | 1236.5 | 2332485 |
| 1709314200 | 1244.5 | 0 | 0.00 | 1258.5 | 1261 | 1227 | 3094117 |
| 1709227800 | 1244.5 | 28 | 2.30 | 1221 | 1253 | 1220.5 | 7565659 |
| 1709141400 | 1216.5 | 9 | 0.75 | 1214.5 | 1228 | 1210 | 7809527 |
| 1709055000 | 1207.5 | -2.5 | -0.21 | 1211.5 | 1214 | 1197.5 | 2163030 |
| 1708968600 | 1210 | -5.5 | -0.45 | 1214.5 | 1225 | 1209 | 2581160 |
| 1708709400 | 1215.5 | 3.5 | 0.29 | 1213.5 | 1218.5 | 1210 | 2428261 |
| 1708623000 | 1212 | 37.5 | 3.19 | 1182 | 1212 | 1182 | 4163342 |
| 1708536600 | 1174.5 | 1.5 | 0.13 | 1174.5 | 1178.5 | 1161 | 2898306 |
| 1708450200 | 1173 | -11.5 | -0.97 | 1185 | 1188.5 | 1160.5 | 2632998 |
| 1708363800 | 1184.5 | 6.5 | 0.55 | 1172 | 1189 | 1169.5 | 6874561 |
| 1708104600 | 1178 | 15.5 | 1.33 | 1167 | 1178 | 1160.5 | 3208132 |
| 1708018200 | 1162.5 | -4.5 | -0.39 | 1181.5 | 1181.5 | 1157 | 3042539 |
| 1707931800 | 1167 | 12.5 | 1.08 | 1161 | 1174.5 | 1157 | 7081494 |
| 1707845400 | 1154.5 | -20.5 | -1.74 | 1165 | 1169 | 1131.5 | 3139230 |
| 1707759000 | 1175 | -16 | -1.34 | 1192.5 | 1196 | 1174.5 | 4203692 |
| 1707499800 | 1191 | 18.5 | 1.58 | 1173 | 1196.5 | 1173 | 5883949 |
| 1707413400 | 1172.5 | 3 | 0.26 | 1171.5 | 1186 | 1167.5 | 3797834 |
| 1707327000 | 1169.5 | 16 | 1.39 | 1152 | 1169.5 | 1150 | 4789368 |
| 1707240600 | 1153.5 | -0.5 | -0.04 | 1158.5 | 1163 | 1153.5 | 3086370 |
| 1707154200 | 1154 | -13.5 | -1.16 | 1167 | 1171.5 | 1154 | 1756040 |
| 1706895000 | 1167.5 | -6 | -0.51 | 1184 | 1184 | 1162 | 1262841 |
| 1706808600 | 1173.5 | -4.5 | -0.38 | 1177.5 | 1185.5 | 1170 | 2851630 |
| 1706722200 | 1178 | -15 | -1.26 | 1191 | 1196.5 | 1173.5 | 2488612 |
| 1706635800 | 1193 | 17 | 1.45 | 1180 | 1193 | 1175.5 | 2175971 |
| 1706549400 | 1176 | -2.5 | -0.21 | 1176 | 1178.5 | 1164.5 | 1765258 |
| 1706290200 | 1178.5 | 9 | 0.77 | 1165.5 | 1183.5 | 1161.5 | 1949449 |
| 1706203800 | 1169.5 | 17.5 | 1.52 | 1152 | 1169.5 | 1149 | 2355525 |
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
