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 | 7.4 | 0.89588377724 | 826 | 873.2 | 797 | 1978490 | 819.48209204 | DE |
| 4 | -52.2 | -5.89430894309 | 885.6 | 898 | 797 | 3195560 | 866.23961324 | DE |
| 12 | 52 | 6.65472229332 | 781.4 | 898 | 761.4 | 2718709 | 827.45301831 | DE |
| 26 | 186.4 | 28.8098918083 | 647 | 898 | 636 | 2644174 | 780.00367149 | DE |
| 52 | 190.2 | 29.5708955224 | 643.2 | 898 | 604.8 | 2609210 | 725.63211715 | DE |
| 156 | -424.6 | -33.7519872814 | 1258 | 1568 | 604.8 | 2870919 | 906.38386234 | DE |
| 260 | 296.9 | 55.340167754 | 536.5 | 1568 | 451.8 | 3186279 | 864.7958192 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 833.4 | 6.2 | 0.75 | 834.2 | 873.2 | 833.2 | 3072846 |
| 1713889800 | 827.2 | 15.2 | 1.87 | 828.2 | 830.2 | 819.2 | 1889023 |
| 1713803400 | 812 | 2 | 0.25 | 820.4 | 820.4 | 808.8 | 2035154 |
| 1713544200 | 810 | -14.2 | -1.72 | 810 | 816.2 | 797 | 2354987 |
| 1713457800 | 824.2 | -3.2 | -0.39 | 832.4 | 832.4 | 812 | 1759867 |
| 1713371400 | 827.4 | -7.2 | -0.86 | 826 | 833.8 | 820.8 | 1853421 |
| 1713285000 | 834.6 | -31.6 | -3.65 | 845.2 | 847.6 | 825.4 | 2205616 |
| 1713198600 | 866.2 | 5 | 0.58 | 850 | 876.6 | 849 | 2265805 |
| 1712939400 | 861.2 | 9 | 1.06 | 862.8 | 883.2 | 858.2 | 2579532 |
| 1712853000 | 852.2 | -19.2 | -2.20 | 871.2 | 877.4 | 849 | 2631729 |
| 1712766600 | 871.4 | -4.8 | -0.55 | 883.4 | 891.2 | 869.8 | 2887625 |
| 1712680200 | 876.2 | -7.8 | -0.88 | 879.4 | 881.4 | 871.2 | 3218689 |
| 1712593800 | 884 | 26.4 | 3.08 | 859.8 | 884 | 856.6 | 3119119 |
| 1712334600 | 857.6 | -26.4 | -2.99 | 864.4 | 871.8 | 857.2 | 2381373 |
| 1712248200 | 884 | 10 | 1.14 | 870 | 884.2 | 860.6 | 4408372 |
| 1712161800 | 874 | 8 | 0.92 | 866.6 | 874 | 850.6 | 3805662 |
| 1712075400 | 866 | -28 | -3.13 | 895.8 | 898 | 866 | 2943759 |
| 1711647000 | 894 | 9.6 | 1.09 | 886.6 | 894.6 | 881 | 12269029 |
| 1711560600 | 884.4 | 0 | 0.00 | 885.6 | 885.6 | 873 | 2911322 |
| 1711474200 | 884.4 | 8.6 | 0.98 | 877.6 | 884.6 | 871 | 3070163 |
| 1711387800 | 875.8 | -3 | -0.34 | 879.2 | 881 | 866.8 | 3007220 |
| 1711128600 | 878.8 | 13.8 | 1.60 | 862.8 | 882 | 862.6 | 2577085 |
| 1711042200 | 865 | 21.8 | 2.59 | 850 | 877.6 | 849.6 | 2575954 |
| 1710955800 | 843.2 | 13.2 | 1.59 | 832 | 843.2 | 829 | 2732641 |
| 1710869400 | 830 | -3 | -0.36 | 828 | 831.6 | 816 | 3421675 |
| 1710783000 | 833 | 8.8 | 1.07 | 827.2 | 833.8 | 821.2 | 3151020 |
| 1710523800 | 824.2 | 43.2 | 5.53 | 795 | 824.2 | 790 | 6541847 |
| 1710437400 | 781 | -11.2 | -1.41 | 792.2 | 792.2 | 780 | 2086707 |
| 1710351000 | 792.2 | 2 | 0.25 | 789.4 | 796.4 | 787.4 | 1958953 |
| 1710264600 | 790.2 | 6.2 | 0.79 | 797.4 | 797.4 | 783.6 | 2402845 |
| 1710178200 | 784 | -2.8 | -0.36 | 784.8 | 787.8 | 776.8 | 2989687 |
| 1709919000 | 786.8 | -4.4 | -0.56 | 791 | 795.2 | 785.8 | 2988354 |
| 1709832600 | 791.2 | -2.2 | -0.28 | 794.8 | 799 | 784 | 2259673 |
| 1709746200 | 793.4 | 9.2 | 1.17 | 786.6 | 799.2 | 786.6 | 4134899 |
| 1709659800 | 784.2 | -17.8 | -2.22 | 798.6 | 801.8 | 784.2 | 2441652 |
| 1709573400 | 802 | -7 | -0.87 | 810 | 810 | 799.6 | 2780838 |
| 1709314200 | 809 | 7.8 | 0.97 | 800 | 811.2 | 799 | 2619440 |
| 1709227800 | 801.2 | 1.2 | 0.15 | 800 | 805.2 | 789.6 | 2417974 |
| 1709141400 | 800 | -3.2 | -0.40 | 803.8 | 803.8 | 795.2 | 1634364 |
| 1709055000 | 803.2 | 11.4 | 1.44 | 792.6 | 803.2 | 790.4 | 1983944 |
| 1708968600 | 791.8 | 4.2 | 0.53 | 787.8 | 793.2 | 782.2 | 1744362 |
| 1708709400 | 787.6 | -9.4 | -1.18 | 800.2 | 800.4 | 786.4 | 4318424 |
| 1708623000 | 797 | 34.4 | 4.51 | 771.6 | 798.8 | 771.2 | 4030726 |
| 1708536600 | 762.6 | -7.4 | -0.96 | 770 | 773.2 | 762.6 | 2311126 |
| 1708450200 | 770 | -27 | -3.39 | 796.2 | 796.2 | 770 | 1991911 |
| 1708363800 | 797 | -11.2 | -1.39 | 801.2 | 801.2 | 791.8 | 1350235 |
| 1708104600 | 808.2 | 19.4 | 2.46 | 792.4 | 808.8 | 792.4 | 2080781 |
| 1708018200 | 788.8 | -1.6 | -0.20 | 798 | 801.6 | 788.8 | 1397670 |
| 1707931800 | 790.4 | 11.4 | 1.46 | 781.2 | 790.8 | 777.4 | 1370578 |
| 1707845400 | 779 | -27.8 | -3.45 | 802.6 | 807.4 | 763.4 | 1959712 |
| 1707759000 | 806.8 | 12.8 | 1.61 | 799 | 806.8 | 785 | 1914099 |
| 1707499800 | 794 | 5 | 0.63 | 785.8 | 798.6 | 785.8 | 3160052 |
| 1707413400 | 789 | 6 | 0.77 | 781.6 | 790.4 | 781.6 | 2169423 |
| 1707327000 | 783 | 1 | 0.13 | 779.4 | 783.6 | 772.8 | 1334978 |
| 1707240600 | 782 | 11 | 1.43 | 781 | 785.2 | 774.8 | 1677344 |
| 1707154200 | 771 | 6.6 | 0.86 | 768.4 | 784 | 768 | 1703776 |
| 1706895000 | 764.4 | 0.4 | 0.05 | 777.6 | 778.6 | 763.2 | 2006683 |
| 1706808600 | 764 | -9.8 | -1.27 | 768.6 | 778.8 | 761.4 | 2112164 |
| 1706722200 | 773.8 | -10.2 | -1.30 | 781.4 | 781.4 | 769.4 | 1754084 |
| 1706635800 | 784 | 4 | 0.51 | 785.2 | 791.6 | 779.4 | 5149204 |
| 1706549400 | 780 | -1.4 | -0.18 | 783 | 783 | 775.4 | 972462 |
| 1706290200 | 781.4 | 3 | 0.39 | 771 | 782.6 | 767.4 | 1705960 |
| 1706203800 | 778.4 | -2.2 | -0.28 | 778.8 | 781.4 | 766.4 | 1055185 |
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
