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 | -34.5 | -4.59693537642 | 750.5 | 756.5 | 700 | 632949 | 725.86176268 | DE |
| 4 | 16.8 | 2.40274599542 | 699.2 | 759.5 | 695 | 689228 | 732.97463209 | DE |
| 12 | -82.8 | -10.3655483225 | 798.8 | 807 | 688.4 | 583859 | 739.12024786 | DE |
| 26 | -5.4 | -0.748544496812 | 721.4 | 860 | 688.4 | 533349 | 755.49556241 | DE |
| 52 | -239 | -25.0261780105 | 955 | 984 | 687.8 | 511236 | 801.22717803 | DE |
| 156 | -959 | -57.2537313433 | 1675 | 1839 | 687.8 | 722435 | 1130.55437264 | DE |
| 260 | -753.5 | -51.2759441987 | 1469.5 | 1841 | 573.8 | 775715 | 1200.80594462 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 718 | 3 | 0.42 | 700 | 719 | 700 | 372643 |
| 1713371400 | 715 | -5 | -0.69 | 703.5 | 725.5 | 703.5 | 775770 |
| 1713285000 | 720 | -16 | -2.17 | 724.5 | 730.5 | 713.5 | 950691 |
| 1713198600 | 736 | -11.5 | -1.54 | 729.5 | 752 | 729.5 | 533046 |
| 1712939400 | 747.5 | -2 | -0.27 | 750.5 | 756.5 | 741.5 | 532596 |
| 1712853000 | 749.5 | 13.5 | 1.83 | 740.5 | 757.5 | 736 | 533758 |
| 1712766600 | 736 | -14 | -1.87 | 749 | 759.5 | 735 | 704681 |
| 1712680200 | 750 | 4.5 | 0.60 | 730.5 | 752.5 | 730.5 | 920097 |
| 1712593800 | 745.5 | 10 | 1.36 | 730 | 749 | 730 | 507584 |
| 1712334600 | 735.5 | -9.5 | -1.28 | 750 | 750 | 731.5 | 483228 |
| 1712248200 | 745 | 13.5 | 1.85 | 719 | 749.5 | 719 | 1452398 |
| 1712161800 | 731.5 | 14.5 | 2.02 | 702 | 731.5 | 702 | 1120873 |
| 1712075400 | 717 | -12.4 | -1.70 | 735 | 736 | 712.5 | 602502 |
| 1711647000 | 729.4 | -5.6 | -0.76 | 731.8 | 731.8 | 720.2 | 911446 |
| 1711560600 | 735 | 8.6 | 1.18 | 733.4 | 737.2 | 728 | 956528 |
| 1711474200 | 726.4 | 17.8 | 2.51 | 695 | 726.4 | 695 | 425052 |
| 1711387800 | 708.6 | -4.6 | -0.64 | 713.6 | 715 | 704.8 | 311705 |
| 1711128600 | 713.2 | -2.2 | -0.31 | 699.2 | 720 | 699.2 | 311511 |
| 1711042200 | 715.4 | 17.4 | 2.49 | 710.2 | 718.2 | 703.2 | 280820 |
| 1710955800 | 698 | 5 | 0.72 | 691 | 698.8 | 691 | 373156 |
| 1710869400 | 693 | 0.8 | 0.12 | 688.4 | 696.2 | 688.4 | 582818 |
| 1710783000 | 692.2 | -6.2 | -0.89 | 697.8 | 701 | 690.6 | 325198 |
| 1710523800 | 698.4 | -4.4 | -0.63 | 698 | 709.6 | 698 | 884082 |
| 1710437400 | 702.8 | -7.2 | -1.01 | 699.4 | 713.4 | 699.4 | 464285 |
| 1710351000 | 710 | -10.2 | -1.42 | 718 | 723 | 708.8 | 471383 |
| 1710264600 | 720.2 | 4.6 | 0.64 | 718.6 | 722 | 708 | 396246 |
| 1710178200 | 715.6 | -12.6 | -1.73 | 721.4 | 729 | 714.6 | 442915 |
| 1709919000 | 728.2 | -7.8 | -1.06 | 735 | 738.2 | 718 | 491545 |
| 1709832600 | 736 | 4 | 0.55 | 728 | 751.4 | 717.4 | 794226 |
| 1709746200 | 732 | 6.8 | 0.94 | 711.8 | 735.2 | 710 | 2036583 |
| 1709659800 | 725.2 | -20.2 | -2.71 | 703 | 772.4 | 697 | 1520631 |
| 1709573400 | 745.4 | -10.4 | -1.38 | 770.8 | 770.8 | 739.8 | 656640 |
| 1709314200 | 755.8 | 18.6 | 2.52 | 737.6 | 756.8 | 737.6 | 826902 |
| 1709227800 | 737.2 | 6.6 | 0.90 | 720 | 749.6 | 720 | 1072432 |
| 1709141400 | 730.6 | -17.2 | -2.30 | 756.4 | 756.4 | 728.4 | 581419 |
| 1709055000 | 747.8 | 9.8 | 1.33 | 726 | 747.8 | 725.8 | 965119 |
| 1708968600 | 738 | -18.2 | -2.41 | 763.8 | 763.8 | 738 | 315796 |
| 1708709400 | 756.2 | -4.4 | -0.58 | 760.2 | 761.4 | 751.4 | 249561 |
| 1708623000 | 760.6 | -4.2 | -0.55 | 763.8 | 771.2 | 756.6 | 326480 |
| 1708536600 | 764.8 | -5.8 | -0.75 | 761.4 | 773.6 | 761.4 | 433102 |
| 1708450200 | 770.6 | -3.2 | -0.41 | 755.8 | 781.2 | 755.8 | 211060 |
| 1708363800 | 773.8 | 13.4 | 1.76 | 760.6 | 775.2 | 754.4 | 338776 |
| 1708104600 | 760.4 | -1.4 | -0.18 | 770.2 | 771.2 | 757.2 | 228229 |
| 1708018200 | 761.8 | 6.6 | 0.87 | 762.2 | 768.2 | 760.2 | 314389 |
| 1707931800 | 755.2 | -0.6 | -0.08 | 758.4 | 764.6 | 754 | 448250 |
| 1707845400 | 755.8 | -21.8 | -2.80 | 761.6 | 779.4 | 749.4 | 296941 |
| 1707759000 | 777.6 | 3.8 | 0.49 | 776.4 | 792.6 | 775.8 | 262726 |
| 1707499800 | 773.8 | -2.2 | -0.28 | 771 | 784.4 | 768.8 | 228581 |
| 1707413400 | 776 | 6.2 | 0.81 | 770 | 783.2 | 769.6 | 390001 |
| 1707327000 | 769.8 | 0.4 | 0.05 | 750.8 | 774.8 | 750.8 | 368826 |
| 1707240600 | 769.4 | 10 | 1.32 | 750.2 | 771 | 750.2 | 977142 |
| 1707154200 | 759.4 | -17.8 | -2.29 | 796 | 796 | 754.8 | 1112832 |
| 1706895000 | 777.2 | 1 | 0.13 | 794.6 | 794.6 | 774.4 | 358714 |
| 1706808600 | 776.2 | -13.8 | -1.75 | 807 | 807 | 775 | 275018 |
| 1706722200 | 790 | -1.4 | -0.18 | 796 | 796 | 785.4 | 373168 |
| 1706635800 | 791.4 | -7.6 | -0.95 | 800 | 804.6 | 788.4 | 287446 |
| 1706549400 | 799 | -5.4 | -0.67 | 804 | 804.4 | 791 | 275210 |
| 1706290200 | 804.4 | 8 | 1.00 | 798.8 | 807 | 786.4 | 219054 |
| 1706203800 | 796.4 | 4.2 | 0.53 | 787.8 | 797.6 | 785.2 | 254625 |
| 1706117400 | 792.2 | 0.6 | 0.08 | 793.6 | 808.8 | 792.2 | 309803 |
| 1706031000 | 791.6 | 1 | 0.13 | 790.8 | 801 | 788.8 | 430608 |
| 1705944600 | 790.6 | 19.4 | 2.52 | 773 | 799 | 772.6 | 640419 |
| 1705685400 | 771.2 | -10.2 | -1.31 | 783 | 788 | 771.2 | 370790 |
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
