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 | 5.18 | 1.0140558318 | 510.82 | 519.79 | 506 | 6848 | 511.61642475 | DE |
| 4 | 16 | 3.2 | 500 | 519.79 | 500 | 8282 | 507.93341826 | DE |
| 12 | 44 | 9.32203389831 | 472 | 519.79 | 470.08 | 7771 | 494.76241996 | DE |
| 26 | 39 | 8.17610062893 | 477 | 519.79 | 435.07 | 10897 | 474.27805684 | DE |
| 52 | 69 | 15.4362416107 | 447 | 519.79 | 417 | 9277 | 464.75979929 | DE |
| 156 | 161 | 45.3521126761 | 355 | 519.79 | 348.25 | 10660 | 435.47078906 | DE |
| 260 | 298 | 136.697247706 | 218 | 519.79 | 213 | 9681 | 408.046673 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722004560 | 516 | 0 | 0.00 | 516 | 516 | 514.94 | 12660 |
| 1721918040 | 516 | 0 | 0.00 | 516 | 516 | 514.95 | 7698 |
| 1721834940 | 516 | 6 | 1.18 | 514 | 519.79 | 514 | 10136 |
| 1721745720 | 510 | 4 | 0.79 | 506 | 513.92999 | 506 | 2956 |
| 1721658960 | 506 | -2 | -0.39 | 508 | 512 | 506 | 12377 |
| 1721399700 | 508 | 0 | 0.00 | 510.82 | 510.82 | 508 | 1074 |
| 1721313360 | 508 | 0 | 0.00 | 508 | 510.02 | 508 | 5000 |
| 1721229420 | 508 | 0 | 0.00 | 508 | 510.98 | 508 | 3700 |
| 1721140560 | 508 | 0 | 0.00 | 508 | 509.65 | 508 | 5967 |
| 1721057340 | 508 | 0 | 0.00 | 508 | 509.74 | 508 | 15970 |
| 1720798020 | 508 | 0 | 0.00 | 508 | 509.74 | 508 | 11341 |
| 1720711680 | 508 | 0 | 0.00 | 508 | 509.92 | 508 | 7796 |
| 1720623300 | 508 | 0 | 0.00 | 508 | 511.03 | 508 | 1973 |
| 1720538880 | 508 | 2 | 0.40 | 506 | 511.18 | 506 | 12214 |
| 1720452360 | 506 | 0 | 0.00 | 506 | 508.4 | 506 | 4535 |
| 1720193280 | 506 | 0 | 0.00 | 506 | 510.88 | 506 | 4542 |
| 1720103580 | 506 | 0 | 0.00 | 506 | 510.12 | 506 | 7197 |
| 1720020540 | 506 | 0 | 0.00 | 506 | 508.44 | 506 | 18828 |
| 1719934080 | 506 | 0 | 0.00 | 506 | 507.98 | 506 | 3647 |
| 1719847500 | 506 | 0 | 0.00 | 506 | 509.38 | 506 | 7848 |
| 1719585240 | 506 | 6 | 1.20 | 500 | 512 | 500 | 20832 |
| 1719502140 | 500 | 0 | 0.00 | 500 | 502.38 | 498.06 | 1011 |
| 1719415980 | 500 | -6 | -1.19 | 506 | 506 | 498.02 | 6253 |
| 1719329280 | 506 | 0 | 0.00 | 506 | 506 | 502.02 | 6829 |
| 1719242880 | 506 | 8 | 1.61 | 498 | 509.7 | 498 | 14545 |
| 1718983740 | 498 | 0 | 0.00 | 498 | 498 | 492.02 | 14023 |
| 1718894280 | 498 | 2 | 0.40 | 498 | 498 | 493.18 | 3086 |
| 1718807460 | 496 | 0 | 0.00 | 496 | 496 | 493.44 | 4410 |
| 1718724540 | 496 | 0 | 0.00 | 496 | 496 | 492.48 | 14882 |
| 1718634720 | 496 | 7 | 1.43 | 489 | 496 | 489 | 7198 |
| 1718378940 | 489 | 0 | 0.00 | 489 | 491.9 | 489 | 9188 |
| 1718292600 | 489 | 0 | 0.00 | 489 | 491.02 | 489 | 1467 |
| 1718203020 | 489 | -5 | -1.01 | 492 | 492 | 489 | 4959 |
| 1718119740 | 494 | -2 | -0.40 | 494 | 494 | 490.15 | 11101 |
| 1718029980 | 496 | 0 | 0.00 | 496 | 496 | 496 | 0 |
| 1717770780 | 496 | 0 | 0.00 | 496 | 496 | 490.38 | 5938 |
| 1717684800 | 496 | 0 | 0.00 | 496 | 496 | 496 | 0 |
| 1717600500 | 496 | 0 | 0.00 | 496 | 496 | 493.39 | 10633 |
| 1717514760 | 496 | 0 | 0.00 | 496 | 496 | 493.32 | 1242 |
| 1717428540 | 496 | 0 | 0.00 | 496 | 496.28 | 494.08 | 8098 |
| 1717166580 | 496 | 4 | 0.81 | 492 | 496 | 492 | 0 |
| 1717079640 | 492 | 6 | 1.23 | 486 | 494.96 | 486 | 5488 |
| 1716993360 | 486 | 0 | 0.00 | 486 | 486 | 486 | 0 |
| 1716906960 | 486 | 0 | 0.00 | 486 | 486.35 | 486 | 4583 |
| 1716564600 | 486 | 0 | 0.00 | 486 | 486.4 | 486 | 5069 |
| 1716478140 | 486 | 0 | 0.00 | 486 | 487.1 | 486 | 1645 |
| 1716388620 | 486 | 0 | 0.00 | 486 | 487.64 | 486 | 6066 |
| 1716302280 | 486 | 6 | 1.25 | 480 | 486 | 480 | 4773 |
| 1716215640 | 480 | 6 | 1.27 | 474 | 486 | 474 | 2116 |
| 1715956440 | 474 | 2 | 0.42 | 472 | 474 | 472 | 10610 |
| 1715870040 | 472 | 0 | 0.00 | 472 | 472.4 | 470.55 | 4701 |
| 1715786940 | 472 | 0 | 0.00 | 472 | 472 | 471.99 | 435 |
| 1715700540 | 472 | 0 | 0.00 | 472 | 473.94 | 470.88 | 22666 |
| 1715614140 | 472 | 0 | 0.00 | 472 | 474.55 | 470.08 | 24761 |
| 1715355240 | 472 | 0 | 0.00 | 472 | 473.88 | 472 | 2100 |
| 1715265300 | 472 | 0 | 0.00 | 472 | 474.97 | 472 | 988 |
| 1715182020 | 472 | 0 | 0.00 | 472 | 476.23 | 472 | 7275 |
| 1715095740 | 472 | 0 | 0.00 | 472 | 476.54 | 472 | 22832 |
| 1714750020 | 472 | 0 | 0.00 | 472 | 474.65 | 472 | 3025 |
| 1714663440 | 472 | 0 | 0.00 | 472 | 475.53 | 472 | 6209 |
| 1714574280 | 472 | 0 | 0.00 | 472 | 472 | 471.8 | 10577 |
| 1714487880 | 472 | 0 | 0.00 | 472 | 472 | 468.44 | 9881 |
| 1714402080 | 472 | -2 | -0.42 | 474 | 477.75 | 472 | 19089 |
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
