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 | 3 | 0.641025641026 | 468 | 471 | 468 | 8329 | 471 | DE |
| 4 | 4 | 0.856531049251 | 467 | 473 | 465.1 | 10388 | 469.39687218 | DE |
| 12 | 36 | 8.27586206897 | 435 | 481 | 395 | 15345 | 468.43319949 | DE |
| 26 | 155 | 49.0506329114 | 316 | 481 | 316 | 9275 | 460.03428426 | DE |
| 52 | 179 | 61.301369863 | 292 | 481 | 193 | 7558 | 402.96027718 | DE |
| 156 | 349 | 286.06557377 | 122 | 481 | 109 | 5396 | 352.27105132 | DE |
| 260 | 428 | 995.348837209 | 43 | 481 | 40.04 | 5492 | 267.51768084 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722353220 | 471 | 0 | 0.00 | 471 | 471 | 469.25555 | 3898 |
| 1722266880 | 471 | 0 | 0.00 | 471 | 471 | 471 | 0 |
| 1722004560 | 471 | 0 | 0.00 | 471 | 471 | 468.55 | 22625 |
| 1721918040 | 471 | 0 | 0.00 | 471 | 471 | 471 | 0 |
| 1721834940 | 471 | 0 | 0.00 | 471 | 471 | 468.222 | 532 |
| 1721745720 | 471 | -2 | -0.42 | 468 | 471 | 468 | 1829 |
| 1721658960 | 473 | 0 | 0.00 | 473 | 473 | 468 | 7310 |
| 1721399700 | 473 | 0 | 0.00 | 473 | 473 | 473 | 0 |
| 1721313360 | 473 | 5 | 1.07 | 473 | 473 | 468 | 2000 |
| 1721229420 | 468 | -5 | -1.06 | 473 | 473 | 468 | 25000 |
| 1721140560 | 473 | 4.9 | 1.05 | 473 | 473 | 473 | 0 |
| 1721057340 | 468.1 | -4.9 | -1.04 | 473 | 473 | 468.1 | 25000 |
| 1720798020 | 473 | 0 | 0.00 | 473 | 473 | 473 | 0 |
| 1720711680 | 473 | 4 | 0.85 | 469 | 473 | 469 | 8596 |
| 1720623300 | 469 | 0 | 0.00 | 469 | 469.5 | 469 | 21214 |
| 1720538880 | 469 | 0 | 0.00 | 469 | 469.05 | 469 | 1264 |
| 1720452360 | 469 | 0 | 0.00 | 469 | 469 | 469 | 0 |
| 1720193280 | 469 | 0 | 0.00 | 469 | 469 | 469 | 0 |
| 1720103580 | 469 | 0 | 0.00 | 469 | 469 | 466.55 | 5000 |
| 1720020540 | 469 | 2 | 0.43 | 467 | 469 | 465.25 | 4426 |
| 1719934080 | 467 | 0 | 0.00 | 467 | 467 | 465.1 | 10250 |
| 1719847500 | 467 | 0 | 0.00 | 467 | 467 | 464.5555 | 14508 |
| 1719585240 | 467 | 0 | 0.00 | 467 | 467 | 465.25 | 1922 |
| 1719502140 | 467 | 0 | 0.00 | 467 | 467 | 465.1556 | 2500 |
| 1719415980 | 467 | 0 | 0.00 | 467 | 467 | 467 | 0 |
| 1719329280 | 467 | 0 | 0.00 | 467 | 467 | 467 | 0 |
| 1719242880 | 467 | 0 | 0.00 | 467 | 467 | 465.01 | 2030 |
| 1718983740 | 467 | 0 | 0.00 | 467 | 467 | 465.01 | 14278 |
| 1718894280 | 467 | 0 | 0.00 | 467 | 467 | 464.75 | 30700 |
| 1718807460 | 467 | 0 | 0.00 | 467 | 467 | 464.75 | 602 |
| 1718724540 | 467 | 0 | 0.00 | 467 | 469.4 | 467 | 532 |
| 1718634720 | 467 | 0 | 0.00 | 467 | 467 | 464.75 | 4479 |
| 1718378940 | 467 | 0 | 0.00 | 467 | 467 | 465.125 | 3591 |
| 1718292600 | 467 | 0 | 0.00 | 467 | 467 | 465.125 | 3623 |
| 1718203020 | 467 | 0 | 0.00 | 467 | 467 | 465.05 | 3000 |
| 1718119740 | 467 | 0 | 0.00 | 467 | 467 | 465.01 | 1542 |
| 1718029980 | 467 | 0 | 0.00 | 467 | 467 | 467 | 0 |
| 1717770780 | 467 | 0 | 0.00 | 467 | 467 | 467 | 0 |
| 1717684800 | 467 | 4.88 | 1.05 | 462 | 467 | 462 | 2325 |
| 1717600500 | 462.125 | -1.9 | -0.41 | 462 | 462.125 | 462 | 55700 |
| 1717514760 | 464.025 | -0.13 | -0.03 | 470 | 470 | 462 | 46326 |
| 1717428540 | 464.15 | 0.15 | 0.03 | 470 | 470 | 464.15 | 117785 |
| 1717166580 | 464 | -13 | -2.73 | 477 | 477 | 464 | 18781 |
| 1717079640 | 477 | 0 | 0.00 | 477 | 477 | 464.82 | 14784 |
| 1716993360 | 477 | 0 | 0.00 | 477 | 477 | 477 | 0 |
| 1716906960 | 477 | 0 | 0.00 | 477 | 477 | 464.75 | 3166 |
| 1716564600 | 477 | 0 | 0.00 | 477 | 477 | 464.75 | 5000 |
| 1716478140 | 477 | 0 | 0.00 | 477 | 477 | 465.01 | 5223 |
| 1716388620 | 477 | 0 | 0.00 | 477 | 477 | 464.85 | 20014 |
| 1716302280 | 477 | 0 | 0.00 | 477 | 477 | 465.005 | 10679 |
| 1716215640 | 477 | 0 | 0.00 | 477 | 477 | 464.55 | 29054 |
| 1715956440 | 477 | 0 | 0.00 | 477 | 477 | 467 | 15482 |
| 1715870040 | 477 | 0 | 0.00 | 477 | 477 | 466.5 | 30894 |
| 1715786940 | 477 | -4 | -0.83 | 475 | 477 | 467.55 | 39066 |
| 1715700540 | 481 | 86 | 21.77 | 395 | 481 | 395 | 30158 |
| 1715614140 | 395 | -10 | -2.47 | 405 | 405 | 395 | 0 |
| 1715355240 | 405 | -10 | -2.41 | 415 | 415 | 400 | 6720 |
| 1715265300 | 415 | 0 | 0.00 | 415 | 415 | 415 | 0 |
| 1715182020 | 415 | -20 | -4.60 | 435 | 435 | 415 | 5651 |
| 1715095740 | 435 | -10 | -2.25 | 445 | 445 | 435 | 0 |
| 1714750020 | 445 | 0 | 0.00 | 445 | 445 | 445 | 0 |
| 1714663440 | 445 | 0 | 0.00 | 445 | 448 | 445 | 1784 |
| 1714574280 | 445 | 20 | 4.71 | 425 | 445 | 425 | 539 |
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
