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 | 11.79999 | 2.02054623288 | 584 | 613.4 | 584 | 8 | 609.47272727 | DE |
| 4 | -33.20001 | -5.27822098569 | 629 | 638.4 | 584 | 14 | 612.65803073 | DE |
| 12 | 37.79999 | 6.77419175627 | 558 | 643.2 | 553 | 36 | 606.02562875 | DE |
| 26 | 94.59999 | 18.8746987231 | 501.2 | 643.2 | 460.1 | 33 | 565.05816601 | DE |
| 52 | 189.79999 | 46.7487660099 | 406 | 643.2 | 386 | 27 | 510.76703494 | DE |
| 156 | 327.79999 | 122.313429104 | 268 | 643.2 | 178 | 20 | 467.99212675 | DE |
| 260 | 379.79999 | 175.833328704 | 216 | 643.2 | 178 | 14 | 452.59967337 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 613 | -0.4 | -0.07 | 610.2 | 613 | 610 | 42 |
| 1736458020 | 613.4 | 6 | 0.99 | 611.4 | 613.4 | 611.4 | 25 |
| 1736371620 | 607.4 | 17.4 | 2.95 | 588.4 | 607.4 | 588.4 | 4 |
| 1736285220 | 590 | 6 | 1.03 | 590 | 590 | 590 | 2 |
| 1736198820 | 584 | 0 | 0.00 | 584 | 584 | 584 | 0 |
| 1735939620 | 584 | -8 | -1.35 | 584 | 584 | 584 | 2 |
| 1735853220 | 592 | -5 | -0.84 | 592 | 592 | 592 | 2 |
| 1735594020 | 597 | -12.2 | -2.00 | 590.2 | 597 | 590.2 | 4 |
| 1735334820 | 609.2 | 12.6 | 2.11 | 609.2 | 609.2 | 609.2 | 5 |
| 1734989220 | 596.6 | -4.4 | -0.73 | 609 | 609 | 596.6 | 14 |
| 1734730020 | 601 | -2 | -0.33 | 591 | 601 | 591 | 14 |
| 1734643620 | 603 | -31.8 | -5.01 | 622.79999 | 633.4 | 603 | 63 |
| 1734557220 | 634.79999 | 4.8 | 0.76 | 634 | 634.79999 | 634 | 7 |
| 1734470820 | 630 | -7 | -1.10 | 634.2 | 634.2 | 624.4 | 26 |
| 1734384420 | 637 | -1.4 | -0.22 | 637 | 637.4 | 636.79999 | 19 |
| 1734125220 | 638.4 | 16.4 | 2.64 | 629 | 638.4 | 629 | 6 |
| 1734038820 | 622 | 0 | 0.00 | 622 | 622 | 622 | 0 |
| 1733952420 | 622 | 21 | 3.49 | 620 | 622 | 620 | 6 |
| 1733866020 | 601 | -3 | -0.50 | 600.79999 | 601 | 600.79999 | 5 |
| 1733779620 | 604 | -18.2 | -2.93 | 630.6 | 630.6 | 603 | 105 |
| 1733520420 | 622.2 | -0.8 | -0.13 | 624.4 | 628.4 | 622.2 | 105 |
| 1733434020 | 623 | -3.8 | -0.61 | 638 | 642 | 623 | 42 |
| 1733347620 | 626.79999 | 0 | 0.00 | 626.79999 | 626.79999 | 626.79999 | 0 |
| 1733261220 | 626.79999 | -11.6 | -1.82 | 639.6 | 639.6 | 626.79999 | 437 |
| 1733174820 | 638.4 | -0.8 | -0.13 | 642 | 642.2 | 637.2 | 106 |
| 1732915620 | 639.2 | 6 | 0.95 | 639.2 | 639.2 | 639.2 | 2 |
| 1732829220 | 633.2 | 7.4 | 1.18 | 633 | 633.2 | 630.2 | 26 |
| 1732742820 | 625.79999 | 3.6 | 0.58 | 641.6 | 641.6 | 625.79999 | 65 |
| 1732656420 | 622.2 | -21 | -3.26 | 640 | 640 | 622.2 | 8 |
| 1732570020 | 643.2 | 17.6 | 2.81 | 640 | 643.2 | 632.2 | 41 |
| 1732310820 | 625.6 | -1.8 | -0.29 | 625.6 | 625.6 | 625.6 | 1 |
| 1732224420 | 627.4 | 41 | 6.99 | 599.79999 | 627.4 | 599.79999 | 15 |
| 1732138020 | 586.4 | 0 | 0.00 | 586.4 | 586.4 | 586.4 | 0 |
| 1732051620 | 586.4 | 5.4 | 0.93 | 584.2 | 586.4 | 584.2 | 12 |
| 1731965220 | 581 | 2.4 | 0.41 | 572.2 | 584.2 | 570.4 | 40 |
| 1731705960 | 578.6 | -16 | -2.69 | 588.2 | 589.4 | 578.6 | 10 |
| 1731619560 | 594.6 | 5 | 0.85 | 579.4 | 594.6 | 579.4 | 23 |
| 1731533160 | 589.6 | 7.6 | 1.31 | 589.6 | 589.6 | 589.6 | 3 |
| 1731446820 | 582 | -15.4 | -2.58 | 587.79999 | 600.4 | 582 | 26 |
| 1731360420 | 597.4 | 5 | 0.84 | 596.4 | 602.2 | 596.2 | 54 |
| 1731101220 | 592.4 | 23.6 | 4.15 | 584.4 | 592.4 | 584 | 22 |
| 1731014760 | 568.79999 | 9.6 | 1.72 | 569.79999 | 569.79999 | 568.79999 | 21 |
| 1730928360 | 559.2 | -8.2 | -1.45 | 589.4 | 589.4 | 557.4 | 120 |
| 1730841960 | 567.4 | 14.4 | 2.60 | 567.4 | 567.4 | 567.4 | 1 |
| 1730755560 | 553 | -9.8 | -1.74 | 560.6 | 560.6 | 553 | 24 |
| 1730496360 | 562.79999 | 8.4 | 1.52 | 562.6 | 562.79999 | 562.6 | 11 |
| 1730409960 | 554.4 | -2.2 | -0.40 | 560.79999 | 560.79999 | 554.4 | 5 |
| 1730323560 | 556.6 | -4.2 | -0.75 | 569.6 | 569.6 | 556.6 | 25 |
| 1730237160 | 560.79999 | -10.6 | -1.86 | 572.79999 | 572.79999 | 560.79999 | 30 |
| 1730150760 | 571.4 | -3.6 | -0.63 | 571.4 | 571.4 | 571.4 | 5 |
| 1729888020 | 575 | 4 | 0.70 | 575 | 575 | 575 | 10 |
| 1729801560 | 571 | 9.2 | 1.64 | 558.4 | 575 | 558.4 | 101 |
| 1729715160 | 561.79999 | 5.4 | 0.97 | 556.2 | 561.79999 | 556.2 | 27 |
| 1729628760 | 556.4 | 0 | 0.00 | 556.4 | 556.4 | 556.4 | 0 |
| 1729542360 | 556.4 | -1.6 | -0.29 | 558 | 558 | 556.4 | 13 |
| 1729283160 | 558 | 0 | 0.00 | 558 | 558 | 558 | 0 |
| 1729196760 | 558 | 8.6 | 1.57 | 558 | 558 | 558 | 15 |
| 1729110360 | 549.4 | -6.8 | -1.22 | 539.4 | 549.4 | 539.4 | 35 |
| 1729023960 | 556.2 | -0.2 | -0.04 | 564.79999 | 564.79999 | 556.2 | 12 |
| 1728937620 | 556.4 | -2.2 | -0.39 | 557.6 | 557.6 | 556.4 | 30 |
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
