We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733434020 | 485.65 | -10.2 | -2.06 | 495 | 496.8 | 485.05 | 486 |
| 1733347620 | 495.85 | 2.45 | 0.50 | 496.95 | 501.4 | 493 | 146 |
| 1733261220 | 493.4 | -5.35 | -1.07 | 499.95 | 501 | 493.4 | 251 |
| 1733174820 | 498.75 | 2.3 | 0.46 | 498.15 | 499.65 | 494.9 | 363 |
| 1732915620 | 496.45 | 1.6 | 0.32 | 493.45 | 498.5 | 490.05 | 289 |
| 1732829220 | 494.85 | 1.15 | 0.23 | 495 | 497.35 | 490.05 | 144 |
| 1732742820 | 493.7 | -5.3 | -1.06 | 500.5 | 500.5 | 491.25 | 95 |
| 1732656420 | 499 | 4.95 | 1.00 | 498.65 | 500.7 | 491.95 | 127 |
| 1732570020 | 494.05 | 0.45 | 0.09 | 496.05 | 497 | 490.05 | 413 |
| 1732310820 | 493.6 | 5.5 | 1.13 | 488.1 | 496.95 | 486 | 1288 |
| 1732224420 | 488.1 | 13.1 | 2.76 | 474.65 | 488.1 | 474.55 | 305 |
| 1732138020 | 475 | 1.35 | 0.29 | 475 | 478.65 | 471 | 136 |
| 1732051620 | 473.65 | -0.65 | -0.14 | 473.25 | 477.95 | 472.45 | 164 |
| 1731965220 | 474.3 | -4.65 | -0.97 | 482.7 | 482.7 | 472.45 | 200 |
| 1731705960 | 478.95 | -7.45 | -1.53 | 483.55 | 485.7 | 477.1 | 121 |
| 1731619560 | 486.4 | 2.85 | 0.59 | 486 | 490 | 481.9 | 1590 |
| 1731533160 | 483.55 | 8.85 | 1.86 | 472.05 | 488.5 | 472.05 | 435 |
| 1731446820 | 474.7 | -1.9 | -0.40 | 478.95 | 480.8 | 474.2 | 384 |
| 1731360420 | 476.6 | 7.1 | 1.51 | 474.05 | 478.6 | 471.7 | 374 |
| 1731101220 | 469.5 | 8.25 | 1.79 | 463.55 | 472.6 | 462 | 363 |
| 1731014760 | 461.25 | 4.25 | 0.93 | 461 | 461.25 | 455 | 237 |
| 1730928360 | 457 | 8.5 | 1.90 | 465.3 | 478 | 447.25 | 601 |
| 1730841960 | 448.5 | 1.5 | 0.34 | 448.5 | 448.6 | 445.55 | 185 |
| 1730755560 | 447 | 0.35 | 0.08 | 445.05 | 447.4 | 441.05 | 212 |
| 1730496360 | 446.65 | 3.45 | 0.78 | 444.25 | 449.1 | 442.65 | 601 |
| 1730409960 | 443.2 | -4.3 | -0.96 | 445.05 | 448.55 | 441.05 | 394 |
| 1730323560 | 447.5 | -3.95 | -0.87 | 450.85 | 452.75 | 447.5 | 258 |
| 1730237160 | 451.45 | 1.25 | 0.28 | 451.85 | 454.45 | 449 | 335 |
| 1730150760 | 450.2 | -4.4 | -0.97 | 455.05 | 458.95 | 450.2 | 389 |
| 1729888020 | 454.6 | -1.8 | -0.39 | 457 | 459.6 | 453.65 | 247 |
| 1729801560 | 456.4 | -17.2 | -3.63 | 476.25 | 481 | 451 | 401 |
| 1729715160 | 473.6 | -0.85 | -0.18 | 477.05 | 479 | 472.35 | 256 |
| 1729628760 | 474.45 | -8.95 | -1.85 | 483.65 | 486.15 | 473.45 | 601 |
| 1729542360 | 483.4 | 0.5 | 0.10 | 485.4 | 486.75 | 480 | 814 |
| 1729283160 | 482.9 | 1.5 | 0.31 | 480.7 | 484.6 | 476.35 | 283 |
| 1729196760 | 481.4 | -3.5 | -0.72 | 489.95 | 490 | 477.25 | 199 |
| 1729110360 | 484.9 | -0.7 | -0.14 | 487.6 | 488.5 | 480.85 | 117 |
| 1729023960 | 485.6 | 1.7 | 0.35 | 485 | 489.55 | 484.3 | 352 |
| 1728937620 | 483.9 | 6.1 | 1.28 | 479.95 | 483.9 | 474.95 | 295 |
| 1728678360 | 477.8 | 7.2 | 1.53 | 473 | 477.8 | 470.05 | 101 |
| 1728591960 | 470.6 | -7.25 | -1.52 | 474 | 479.95 | 470.6 | 224 |
| 1728505560 | 477.85 | 5.75 | 1.22 | 474.9 | 479.1 | 471.05 | 296 |
| 1728419160 | 472.1 | 10.2 | 2.21 | 463 | 472.8 | 459.4 | 411 |
| 1728332760 | 461.9 | -3.95 | -0.85 | 466.05 | 469.05 | 461 | 446 |
| 1728073560 | 465.85 | -1 | -0.21 | 468.75 | 474.95 | 464.85 | 290 |
| 1727987220 | 466.85 | 2.85 | 0.61 | 466 | 467.85 | 464.05 | 24 |
| 1727900820 | 464 | 0.9 | 0.19 | 459.95 | 468 | 459.85 | 983 |
| 1727814420 | 463.1 | 2.85 | 0.62 | 465.95 | 467.75 | 461.8 | 291 |
| 1727728020 | 460.25 | 0.25 | 0.05 | 464 | 464 | 456.7 | 230 |
| 1727468760 | 460 | 2 | 0.44 | 458.05 | 461.95 | 457 | 99 |
| 1727382360 | 458 | -4.35 | -0.94 | 463.35 | 466.7 | 456.3 | 339 |
| 1727295960 | 462.35 | -0.75 | -0.16 | 463.05 | 464 | 461.2 | 61 |
| 1727209560 | 463.1 | -4.15 | -0.89 | 468.95 | 470.95 | 462.5 | 164 |
| 1727123160 | 467.25 | -1.65 | -0.35 | 467.45 | 471.95 | 465.8 | 182 |
| 1726864020 | 468.9 | -2.6 | -0.55 | 471.6 | 472.4 | 466.5 | 32 |
| 1726777560 | 471.5 | 3.75 | 0.80 | 472 | 473.05 | 469.7 | 214 |
| 1726691220 | 467.75 | -1.35 | -0.29 | 468.1 | 472.6 | 467.75 | 12 |
| 1726604760 | 469.1 | -4.6 | -0.97 | 472.25 | 479.8 | 466.95 | 382 |
| 1726518420 | 473.7 | 5.45 | 1.16 | 475 | 475 | 467.05 | 337 |
| 1726259160 | 468.25 | 0.45 | 0.10 | 471.7 | 474.75 | 467 | 133 |
| 1726172760 | 467.8 | -0.05 | -0.01 | 467 | 471.7 | 465 | 67 |
| 1726086360 | 467.85 | -4.75 | -1.01 | 471.05 | 471.3 | 458.3 | 279 |
| 1725999960 | 472.6 | 5.25 | 1.12 | 464.45 | 472.6 | 464.45 | 145 |
| 1725913620 | 467.35 | 6.2 | 1.34 | 464.5 | 470.15 | 460.2 | 258 |
| 1725654360 | 461.15 | -3.65 | -0.79 | 462.95 | 471.8 | 461.15 | 368 |
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
