We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 26.4 | 3.42857142857 | 770 | 804.6 | 764.4 | 4109757 | 784.64041547 | DE |
| 4 | 53.8 | 7.24481551306 | 742.6 | 804.6 | 719.8 | 3540168 | 761.29743917 | DE |
| 12 | 32.2 | 4.21355666056 | 764.2 | 804.6 | 696.6 | 2948561 | 746.69843537 | DE |
| 26 | 101.4 | 14.5899280576 | 695 | 834.4 | 656 | 2860311 | 738.14704396 | DE |
| 52 | -156.6 | -16.4323189927 | 953 | 957 | 656 | 2844810 | 773.86963504 | DE |
| 156 | -170.2 | -17.6081109042 | 966.6 | 1231.5 | 656 | 3107577 | 896.46167461 | DE |
| 260 | -123.6 | -13.4347826087 | 920 | 1231.5 | 450 | 3413006 | 850.56085449 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 796.4 | -7.4 | -0.92 | 782 | 797 | 774.6 | 4204801 |
| 1713976200 | 803.8 | 7.2 | 0.90 | 799.6 | 804.4 | 796.8 | 2692617 |
| 1713889800 | 796.6 | 7.4 | 0.94 | 795.6 | 804.6 | 794.2 | 3045932 |
| 1713803400 | 789.2 | 15 | 1.94 | 784.6 | 804.2 | 778.8 | 5348772 |
| 1713544200 | 774.2 | 2.8 | 0.36 | 766 | 778.8 | 764.8 | 4595721 |
| 1713457800 | 771.4 | 9.2 | 1.21 | 770 | 774.2 | 764.4 | 4865742 |
| 1713371400 | 762.2 | 7 | 0.93 | 751 | 762.8 | 750.2 | 2674557 |
| 1713285000 | 755.2 | -9.2 | -1.20 | 753.6 | 758.2 | 745 | 3326479 |
| 1713198600 | 764.4 | -1.2 | -0.16 | 767.6 | 775.4 | 761.2 | 2948145 |
| 1712939400 | 765.6 | 3 | 0.39 | 769 | 772 | 760.6 | 4218312 |
| 1712853000 | 762.6 | 7.4 | 0.98 | 760.4 | 773.8 | 751.2 | 4138762 |
| 1712766600 | 755.2 | 4 | 0.53 | 759.4 | 774 | 749.6 | 4022943 |
| 1712680200 | 751.2 | 13.8 | 1.87 | 733.4 | 755.4 | 730.4 | 3383307 |
| 1712593800 | 737.4 | 14.6 | 2.02 | 723.2 | 737.4 | 722.4 | 2836575 |
| 1712334600 | 722.8 | -15.6 | -2.11 | 728.4 | 732.8 | 719.8 | 2628124 |
| 1712248200 | 738.4 | 2.8 | 0.38 | 737.2 | 747 | 733 | 6633120 |
| 1712161800 | 735.6 | -0.6 | -0.08 | 734.2 | 739.6 | 731.4 | 1541733 |
| 1712075400 | 736.2 | -17.4 | -2.31 | 748.8 | 748.8 | 733.6 | 2196224 |
| 1711647000 | 753.6 | 13.8 | 1.87 | 742.6 | 759.8 | 739.6 | 2625951 |
| 1711560600 | 739.8 | -1.4 | -0.19 | 742 | 742.2 | 726 | 3497189 |
| 1711474200 | 741.2 | 2.2 | 0.30 | 735.8 | 744 | 735.6 | 1640226 |
| 1711387800 | 739 | -3 | -0.40 | 741.4 | 743.6 | 736.2 | 1965307 |
| 1711128600 | 742 | 13.8 | 1.90 | 730 | 748.8 | 729.8 | 3359579 |
| 1711042200 | 728.2 | 26 | 3.70 | 714.2 | 728.2 | 708.6 | 2937916 |
| 1710955800 | 702.2 | 0.4 | 0.06 | 702.4 | 703.4 | 696.6 | 1986673 |
| 1710869400 | 701.8 | -3.2 | -0.45 | 702.2 | 706 | 698 | 3341931 |
| 1710783000 | 705 | -2.2 | -0.31 | 704.2 | 710 | 704.2 | 1453875 |
| 1710523800 | 707.2 | 3 | 0.43 | 701.4 | 709.6 | 701 | 6272406 |
| 1710437400 | 704.2 | -8.8 | -1.23 | 711.8 | 715.4 | 700.2 | 2526991 |
| 1710351000 | 713 | -6.6 | -0.92 | 718 | 718 | 706.6 | 1947006 |
| 1710264600 | 719.6 | 9.4 | 1.32 | 717.6 | 720 | 713.8 | 2312900 |
| 1710178200 | 710.2 | 4.4 | 0.62 | 701.4 | 710.2 | 696.8 | 1907464 |
| 1709919000 | 705.8 | -7.4 | -1.04 | 715.4 | 716.6 | 699.6 | 2040664 |
| 1709832600 | 713.2 | 2.4 | 0.34 | 707.4 | 716.6 | 705.2 | 1692579 |
| 1709746200 | 710.8 | -0.2 | -0.03 | 711.4 | 716.6 | 709.6 | 2569021 |
| 1709659800 | 711 | -2 | -0.28 | 708.4 | 712.8 | 706.8 | 1687213 |
| 1709573400 | 713 | -0.6 | -0.08 | 715.2 | 716.6 | 708.8 | 2439978 |
| 1709314200 | 713.6 | 6.4 | 0.90 | 715 | 717.8 | 705.6 | 2963930 |
| 1709227800 | 707.2 | -6.6 | -0.92 | 715.4 | 724 | 707.2 | 6203725 |
| 1709141400 | 713.8 | 0 | 0.00 | 717 | 720 | 708 | 1634517 |
| 1709055000 | 713.8 | -12.8 | -1.76 | 718 | 725.2 | 713.4 | 2114356 |
| 1708968600 | 726.6 | -3.4 | -0.47 | 729 | 734.8 | 715.6 | 2193582 |
| 1708709400 | 730 | -0.6 | -0.08 | 718.4 | 730.2 | 705.8 | 4288690 |
| 1708623000 | 730.6 | -49.8 | -6.38 | 749.4 | 779 | 730.6 | 5739429 |
| 1708536600 | 780.4 | -7.8 | -0.99 | 798.2 | 798.2 | 774.4 | 4743564 |
| 1708450200 | 788.2 | 5.2 | 0.66 | 781.4 | 790.6 | 780.6 | 1655797 |
| 1708363800 | 783 | 1 | 0.13 | 778.6 | 784.4 | 777.2 | 2620246 |
| 1708104600 | 782 | 11.8 | 1.53 | 773.6 | 784 | 773.6 | 2076995 |
| 1708018200 | 770.2 | 4.8 | 0.63 | 774 | 775.4 | 766.8 | 1780367 |
| 1707931800 | 765.4 | 9.8 | 1.30 | 758.2 | 774.8 | 758.2 | 3595650 |
| 1707845400 | 755.6 | -22.4 | -2.88 | 775.6 | 776.4 | 753 | 1934070 |
| 1707759000 | 778 | -2.2 | -0.28 | 783.4 | 786.4 | 773 | 2084967 |
| 1707499800 | 780.2 | -3.2 | -0.41 | 783.6 | 788.6 | 779.8 | 2033995 |
| 1707413400 | 783.4 | 1.6 | 0.20 | 781.8 | 790.4 | 777.8 | 1496075 |
| 1707327000 | 781.8 | 0 | 0.00 | 787.6 | 793.8 | 781.4 | 4990058 |
| 1707240600 | 781.8 | 8.8 | 1.14 | 774.8 | 783.8 | 774.4 | 1178210 |
| 1707154200 | 773 | -2.4 | -0.31 | 772.4 | 781.4 | 769.8 | 1724263 |
| 1706895000 | 775.4 | 6.4 | 0.83 | 779 | 790 | 775.4 | 1900962 |
| 1706808600 | 769 | -2.4 | -0.31 | 764.2 | 784.8 | 763.6 | 2761134 |
| 1706722200 | 771.4 | -24.2 | -3.04 | 792.8 | 796.8 | 769.8 | 4282479 |
| 1706635800 | 795.6 | 15 | 1.92 | 824 | 834.4 | 778.6 | 4252185 |
| 1706549400 | 780.6 | 12 | 1.56 | 770.2 | 784.4 | 766.6 | 3367014 |
| 1706290200 | 768.6 | 2.6 | 0.34 | 768 | 778.4 | 762.8 | 1961995 |
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
