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 | 51.5 | 5.12948207171 | 1004 | 1063.5 | 1000.5 | 12881335 | 1036.76329232 | DE |
| 4 | -3.5 | -0.330500472144 | 1059 | 1085.5 | 1000.5 | 9589066 | 1037.78080396 | DE |
| 12 | 5.5 | 0.52380952381 | 1050 | 1085.5 | 993.4 | 9668883 | 1039.36825194 | DE |
| 26 | 103.9 | 10.9184531316 | 951.6 | 1100 | 951 | 10474448 | 1035.07651702 | DE |
| 52 | -48.1808157 | -4.36546644778 | 1103.6808157 | 1140.37361622 | 918.6 | 9140435 | 1030.4790575 | DE |
| 156 | 186.36342764 | 21.4423640158 | 869.13657236 | 1222.44961739 | 815.3526516 | 7874334 | 1008.98415579 | DE |
| 260 | 262.16302872 | 33.0456083872 | 793.33697128 | 1222.44961739 | 745.92601061 | 8119983 | 947.44033319 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 1055.5 | -4 | -0.38 | 1060 | 1060 | 1050 | 5049795 |
| 1713889800 | 1059.5 | 13.5 | 1.29 | 1054.5 | 1063.5 | 1049.5 | 6012861 |
| 1713803400 | 1046 | 6 | 0.58 | 1048.5 | 1053 | 1038.5 | 19088940 |
| 1713544200 | 1040 | 10 | 0.97 | 1034.5 | 1043.5 | 1028 | 8020553 |
| 1713457800 | 1030 | 17 | 1.68 | 1033.5 | 1043.5 | 1027 | 23789802 |
| 1713371400 | 1013 | 6.5 | 0.65 | 1004 | 1017 | 1000.5 | 7494518 |
| 1713285000 | 1006.5 | -18.5 | -1.80 | 1018.5 | 1024 | 1001 | 6226154 |
| 1713198600 | 1025 | -12.5 | -1.20 | 1035.5 | 1037.5 | 1024.5 | 6179140 |
| 1712939400 | 1037.5 | 24 | 2.37 | 1019.5 | 1044.5 | 1016.5 | 9170329 |
| 1712853000 | 1013.5 | -7.5 | -0.73 | 1015 | 1026 | 1011 | 10987748 |
| 1712766600 | 1021 | -11.5 | -1.11 | 1041 | 1043.5 | 1017 | 22090375 |
| 1712680200 | 1032.5 | -5 | -0.48 | 1036 | 1039.5 | 1029.5 | 5099259 |
| 1712593800 | 1037.5 | 4.5 | 0.44 | 1035 | 1041 | 1031 | 5689390 |
| 1712334600 | 1033 | -39 | -3.64 | 1063 | 1064.5 | 1032 | 7781786 |
| 1712248200 | 1072 | 2 | 0.19 | 1067 | 1078 | 1065.5 | 5089777 |
| 1712161800 | 1070 | -3 | -0.28 | 1067.5 | 1071 | 1060 | 5287168 |
| 1712075400 | 1073 | 7 | 0.66 | 1080.5 | 1085.5 | 1064 | 6366188 |
| 1711647000 | 1066 | 4.5 | 0.42 | 1064 | 1071 | 1059 | 9766068 |
| 1711560600 | 1061.5 | 4 | 0.38 | 1059 | 1064 | 1039.5 | 8463132 |
| 1711474200 | 1057.5 | -12 | -1.12 | 1065 | 1071.5 | 1057 | 6392504 |
| 1711387800 | 1069.5 | 3 | 0.28 | 1064.5 | 1070 | 1061.5 | 6569345 |
| 1711128600 | 1066.5 | 8.5 | 0.80 | 1062.5 | 1069.5 | 1053.5 | 5231286 |
| 1711042200 | 1058 | 1 | 0.09 | 1053.5 | 1071 | 1053.5 | 9584832 |
| 1710955800 | 1057 | 15.5 | 1.49 | 1042 | 1059.5 | 1042 | 5605872 |
| 1710869400 | 1041.5 | -3 | -0.29 | 1039 | 1046.5 | 1032.5 | 4229315 |
| 1710783000 | 1044.5 | -4 | -0.38 | 1047.5 | 1050 | 1039.5 | 16854335 |
| 1710523800 | 1048.5 | 5.5 | 0.53 | 1043 | 1052.5 | 1040.5 | 28191917 |
| 1710437400 | 1043 | -2.5 | -0.24 | 1043 | 1053 | 1040 | 8756930 |
| 1710351000 | 1045.5 | 9.5 | 0.92 | 1043.5 | 1051.5 | 1039 | 14170208 |
| 1710264600 | 1036 | -18.5 | -1.75 | 1055.5 | 1059 | 1036 | 8376963 |
| 1710178200 | 1054.5 | 1.5 | 0.14 | 1051 | 1056 | 1046 | 15737833 |
| 1709919000 | 1053 | -1 | -0.09 | 1054 | 1058 | 1047 | 8575860 |
| 1709832600 | 1054 | -2.5 | -0.24 | 1058.5 | 1066.5 | 1054 | 22499788 |
| 1709746200 | 1056.5 | -3 | -0.28 | 1052 | 1067.5 | 1050 | 10658942 |
| 1709659800 | 1059.5 | 20 | 1.92 | 1045.5 | 1060 | 1037.5 | 5923760 |
| 1709573400 | 1039.5 | 4.5 | 0.43 | 1036.5 | 1041 | 1030.5 | 5343560 |
| 1709314200 | 1035 | -2.5 | -0.24 | 1040 | 1047 | 1028.5 | 4253400 |
| 1709227800 | 1037.5 | 8 | 0.78 | 1034 | 1048 | 1032 | 12003414 |
| 1709141400 | 1029.5 | -0.5 | -0.05 | 1034.5 | 1038.5 | 1024 | 8024746 |
| 1709055000 | 1030 | 6.5 | 0.64 | 1020.5 | 1030 | 1020 | 4125394 |
| 1708968600 | 1023.5 | -11 | -1.06 | 1036.5 | 1036.5 | 1021 | 16745051 |
| 1708709400 | 1034.5 | 6 | 0.58 | 1027.5 | 1040 | 1023.5 | 17264018 |
| 1708623000 | 1028.5 | -11.5 | -1.11 | 1038.5 | 1041.5 | 1024 | 5180430 |
| 1708536600 | 1040 | 1 | 0.10 | 1036.5 | 1044 | 1035.5 | 7737829 |
| 1708450200 | 1039 | 17.5 | 1.71 | 1023 | 1042 | 1019.5 | 9009511 |
| 1708363800 | 1021.5 | 5.5 | 0.54 | 1016 | 1025 | 1014.5 | 3022723 |
| 1708104600 | 1016 | 7 | 0.69 | 1011.5 | 1017.5 | 1004.5 | 9765478 |
| 1708018200 | 1009 | 7 | 0.70 | 1005.5 | 1017.5 | 1002 | 5820264 |
| 1707931800 | 1002 | 5 | 0.50 | 1005 | 1011 | 999.2 | 3767149 |
| 1707845400 | 997 | -5 | -0.50 | 1004 | 1012 | 996.2 | 5404438 |
| 1707759000 | 1002 | 4.2 | 0.42 | 1000 | 1006 | 993.4 | 8342031 |
| 1707499800 | 997.8 | -15.2 | -1.50 | 1006 | 1014 | 997.8 | 7452198 |
| 1707413400 | 1013 | -22.5 | -2.17 | 1033.5 | 1036 | 1013 | 5056358 |
| 1707327000 | 1035.5 | -1 | -0.10 | 1040.5 | 1043 | 1034.5 | 23179871 |
| 1707240600 | 1036.5 | -10.5 | -1.00 | 1050 | 1055 | 1026.5 | 8694275 |
| 1707154200 | 1047 | 6.5 | 0.62 | 1070.5 | 1076 | 1043 | 21644663 |
| 1706895000 | 1040.5 | -10.5 | -1.00 | 1065 | 1066 | 1039.5 | 4478142 |
| 1706808600 | 1051 | -4 | -0.38 | 1047.5 | 1056.5 | 1045.5 | 6291499 |
| 1706722200 | 1055 | 8.5 | 0.81 | 1050 | 1060 | 1045.5 | 8225895 |
| 1706635800 | 1046.5 | 1 | 0.10 | 1046 | 1052 | 1040.5 | 7399690 |
| 1706549400 | 1045.5 | 2 | 0.19 | 1046.5 | 1060.5 | 1042 | 5906107 |
| 1706290200 | 1043.5 | 17.5 | 1.71 | 1032.5 | 1043.5 | 1030.5 | 8465593 |
| 1706203800 | 1026 | -7.5 | -0.73 | 1029 | 1033 | 1024 | 6470853 |
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
