We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.2 | 2.15053763441 | 706.8 | 725.6 | 684.8 | 11059690 | 709.57496774 | DE |
| 4 | -28.4 | -3.78464818763 | 750.4 | 779 | 684.8 | 15463134 | 733.06159234 | DE |
| 12 | -118 | -14.0476190476 | 840 | 859.6 | 684.8 | 10834433 | 768.88243738 | DE |
| 26 | -146 | -16.8202764977 | 868 | 954.8 | 684.8 | 9052207 | 811.64571741 | DE |
| 52 | -444 | -38.0789022298 | 1166 | 1233.5 | 684.8 | 8132218 | 904.42435376 | DE |
| 156 | -825.5 | -53.3441033926 | 1547.5 | 1598.5 | 684.8 | 6927345 | 1073.19108189 | DE |
| 260 | -1058 | -59.4382022472 | 1780 | 1795 | 682.8 | 6798166 | 1164.50120522 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713544200 | 722 | -0.8 | -0.11 | 715.6 | 725.6 | 713 | 26915255 |
| 1713457800 | 722.8 | 30.6 | 4.42 | 704 | 723.2 | 695.8 | 25149327 |
| 1713371400 | 692.2 | 4.8 | 0.70 | 689.8 | 706.4 | 689 | 8144698 |
| 1713285000 | 687.4 | -22.2 | -3.13 | 692 | 701.4 | 684.8 | 7308223 |
| 1713198600 | 709.6 | 3.2 | 0.45 | 707.8 | 719 | 707.8 | 5510244 |
| 1712939400 | 706.4 | -10.2 | -1.42 | 706.8 | 717.4 | 700.2 | 9185958 |
| 1712853000 | 716.6 | 4.6 | 0.65 | 710.8 | 720.4 | 708.6 | 7836360 |
| 1712766600 | 712 | -8.4 | -1.17 | 727 | 731.8 | 707.8 | 20212728 |
| 1712680200 | 720.4 | 0.4 | 0.06 | 720.8 | 732.2 | 718.8 | 8043877 |
| 1712593800 | 720 | 2.4 | 0.33 | 711 | 721.4 | 711 | 18755882 |
| 1712334600 | 717.6 | -10.4 | -1.43 | 718.8 | 722.4 | 713.2 | 11760490 |
| 1712248200 | 728 | 7.6 | 1.05 | 724.6 | 734.2 | 720.8 | 9123510 |
| 1712161800 | 720.4 | -19.6 | -2.65 | 734.4 | 738 | 715.8 | 36692833 |
| 1712075400 | 740 | -3 | -0.40 | 739.6 | 755 | 736.8 | 8697822 |
| 1711647000 | 743 | -12.8 | -1.69 | 752 | 759.8 | 739.8 | 8151210 |
| 1711560600 | 755.8 | -5.4 | -0.71 | 751.8 | 763.6 | 747.8 | 38145793 |
| 1711474200 | 761.2 | -13.2 | -1.70 | 772 | 774.2 | 757 | 35560018 |
| 1711387800 | 774.4 | -4 | -0.51 | 771.4 | 779 | 768.6 | 6447038 |
| 1711128600 | 778.4 | 19.4 | 2.56 | 750.4 | 778.6 | 748 | 13610402 |
| 1711042200 | 759 | 13.8 | 1.85 | 764.2 | 769.2 | 751.6 | 22440559 |
| 1710955800 | 745.2 | -35.4 | -4.53 | 802 | 810.2 | 719 | 22012763 |
| 1710869400 | 780.6 | -7.6 | -0.96 | 780.6 | 784.8 | 773.4 | 13680289 |
| 1710783000 | 788.2 | -7.8 | -0.98 | 794.2 | 795 | 783.4 | 7338497 |
| 1710523800 | 796 | -2.8 | -0.35 | 797.4 | 808.8 | 795 | 14076798 |
| 1710437400 | 798.8 | -8.6 | -1.07 | 798.2 | 814.8 | 783.8 | 12295907 |
| 1710351000 | 807.4 | -5 | -0.62 | 808.2 | 814 | 804.8 | 7055116 |
| 1710264600 | 812.4 | 24.2 | 3.07 | 802.6 | 822 | 800.8 | 9090833 |
| 1710178200 | 788.2 | 9.2 | 1.18 | 769.2 | 788.8 | 768.2 | 7672373 |
| 1709919000 | 779 | -2.2 | -0.28 | 780 | 791.6 | 776.6 | 2867681 |
| 1709832600 | 781.2 | 22 | 2.90 | 753.8 | 784.6 | 753.8 | 7178329 |
| 1709746200 | 759.2 | 2 | 0.26 | 756.4 | 775 | 754 | 10621513 |
| 1709659800 | 757.2 | -15.6 | -2.02 | 764 | 766.8 | 753.4 | 7320514 |
| 1709573400 | 772.8 | -9.6 | -1.23 | 779.2 | 779.2 | 763.4 | 4414457 |
| 1709314200 | 782.4 | 4.8 | 0.62 | 787.2 | 790.2 | 772.2 | 8938159 |
| 1709227800 | 777.6 | -13.2 | -1.67 | 791.8 | 793.2 | 777.6 | 12869249 |
| 1709141400 | 790.8 | -17.2 | -2.13 | 805.8 | 810 | 782.8 | 7455392 |
| 1709055000 | 808 | -6.6 | -0.81 | 815 | 819.6 | 806 | 12385109 |
| 1708968600 | 814.6 | -5 | -0.61 | 814 | 820.8 | 813.4 | 28830807 |
| 1708709400 | 819.6 | -3 | -0.36 | 824.8 | 826.2 | 809.4 | 8480797 |
| 1708623000 | 822.6 | 0.8 | 0.10 | 827 | 835.2 | 818.4 | 7147317 |
| 1708536600 | 821.8 | 6.8 | 0.83 | 816 | 834.4 | 816 | 6502984 |
| 1708450200 | 815 | -6.2 | -0.75 | 816.8 | 821.8 | 810.8 | 5561667 |
| 1708363800 | 821.2 | -13.2 | -1.58 | 827.2 | 829.6 | 818.2 | 5018592 |
| 1708104600 | 834.4 | 26.8 | 3.32 | 825.2 | 844 | 815.8 | 4887458 |
| 1708018200 | 807.6 | 17.2 | 2.18 | 798 | 811.2 | 797.4 | 3587043 |
| 1707931800 | 790.4 | -0.4 | -0.05 | 791.8 | 797 | 785.8 | 4262509 |
| 1707845400 | 790.8 | -21.6 | -2.66 | 810.2 | 811.6 | 787.6 | 5241493 |
| 1707759000 | 812.4 | 14.4 | 1.80 | 799 | 814 | 794.6 | 8470148 |
| 1707499800 | 798 | -20.2 | -2.47 | 813.8 | 818.2 | 798 | 3399227 |
| 1707413400 | 818.2 | -12 | -1.45 | 834.4 | 838.4 | 818.2 | 4817299 |
| 1707327000 | 830.2 | -19 | -2.24 | 847.4 | 852.2 | 828.6 | 5260330 |
| 1707240600 | 849.2 | 31.4 | 3.84 | 828.4 | 849.2 | 828.4 | 7577753 |
| 1707154200 | 817.8 | 3.6 | 0.44 | 807.6 | 823.6 | 807.6 | 3374189 |
| 1706895000 | 814.2 | 8 | 0.99 | 812 | 821.8 | 810 | 7278772 |
| 1706808600 | 806.2 | -12.2 | -1.49 | 806 | 825.6 | 803 | 17138377 |
| 1706722200 | 818.4 | -15.2 | -1.82 | 833 | 834.8 | 818.4 | 6443699 |
| 1706635800 | 833.6 | 2.2 | 0.26 | 834.6 | 841.6 | 824.8 | 6321217 |
| 1706549400 | 831.4 | -26.8 | -3.12 | 854 | 855.2 | 831.4 | 3764612 |
| 1706290200 | 858.2 | 24 | 2.88 | 840 | 859.6 | 839.4 | 6980894 |
| 1706203800 | 834.2 | 0.6 | 0.07 | 831.2 | 837.6 | 827.4 | 4917037 |
| 1706117400 | 833.6 | 17.6 | 2.16 | 821.8 | 839.6 | 821.4 | 11506940 |
| 1706031000 | 816 | 19.6 | 2.46 | 809.6 | 818.4 | 806.8 | 20112770 |
| 1705944600 | 796.4 | 8.4 | 1.07 | 794 | 805.8 | 787.6 | 4586663 |
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
