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 | 4 | 0.738007380074 | 542 | 546 | 542 | 1545 | 544.9322692 | DE |
| 4 | 25 | 4.79846449136 | 521 | 602.5 | 516.5 | 13208 | 581.77802233 | DE |
| 12 | 57 | 11.6564417178 | 489 | 602.5 | 462.5 | 13187 | 540.72488698 | DE |
| 26 | 79 | 16.9164882227 | 467 | 602.5 | 445 | 11427 | 507.08016317 | DE |
| 52 | 208 | 61.5384615385 | 338 | 602.5 | 338 | 13470 | 440.81035355 | DE |
| 156 | 147 | 36.8421052632 | 399 | 602.5 | 280.2 | 13801 | 364.87224376 | DE |
| 260 | 326.05 | 148.238235963 | 219.95 | 602.5 | 159.81 | 9913 | 348.01948329 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 546 | 0 | 0.00 | 546 | 546 | 546 | 786 |
| 1732642200 | 546 | 0 | 0.00 | 546 | 546 | 546 | 969 |
| 1732555800 | 546 | 0 | 0.00 | 546 | 546 | 546 | 3190 |
| 1732296600 | 546 | 4 | 0.74 | 546 | 546 | 546 | 926 |
| 1732210200 | 542 | 6 | 1.12 | 542 | 542 | 542 | 2475 |
| 1732123800 | 536 | -2 | -0.37 | 536 | 536 | 536 | 909 |
| 1732037400 | 538 | 4.5 | 0.84 | 538 | 538 | 538 | 2341 |
| 1731951000 | 533.5 | -59 | -9.96 | 533.5 | 533.5 | 533.5 | 2051 |
| 1731691800 | 592.5 | -3.5 | -0.59 | 592.5 | 592.5 | 592.5 | 2861 |
| 1731605400 | 596 | -6.5 | -1.08 | 596 | 596 | 596 | 1302 |
| 1731519000 | 602.5 | 6.5 | 1.09 | 602.5 | 602.5 | 602.5 | 1232 |
| 1731432600 | 596 | -4 | -0.67 | 596 | 596 | 596 | 1611 |
| 1731346200 | 600 | 6.5 | 1.10 | 600 | 600 | 600 | 9101 |
| 1731087000 | 593.5 | 6.5 | 1.11 | 593.5 | 593.5 | 593.5 | 12762 |
| 1731000600 | 587 | -7 | -1.18 | 587 | 587 | 587 | 202097 |
| 1730914200 | 594 | 75.5 | 14.56 | 594 | 594 | 594 | 15236 |
| 1730827800 | 518.5 | 2 | 0.39 | 518.5 | 518.5 | 518.5 | 1552 |
| 1730741400 | 516.5 | -6.5 | -1.24 | 516.5 | 516.5 | 516.5 | 12937 |
| 1730482200 | 523 | 2 | 0.38 | 523 | 523 | 523 | 627 |
| 1730395800 | 521 | -6.5 | -1.23 | 521 | 521 | 521 | 1486 |
| 1730309400 | 527.5 | 4.5 | 0.86 | 527.5 | 527.5 | 527.5 | 1612 |
| 1730223000 | 523 | 0 | 0.00 | 523 | 523 | 523 | 337247 |
| 1730136600 | 523 | 6.5 | 1.26 | 523 | 523 | 523 | 1544 |
| 1729873800 | 516.5 | -4 | -0.77 | 516.5 | 516.5 | 516.5 | 816 |
| 1729787400 | 520.5 | 4.5 | 0.87 | 520.5 | 520.5 | 520.5 | 1143 |
| 1729701000 | 516 | -2.5 | -0.48 | 516 | 516 | 516 | 1972 |
| 1729614600 | 518.5 | -2.5 | -0.48 | 518.5 | 518.5 | 518.5 | 453 |
| 1729528200 | 521 | -9 | -1.70 | 521 | 521 | 521 | 1225 |
| 1729269000 | 530 | -4.5 | -0.84 | 530 | 530 | 530 | 802 |
| 1729182600 | 534.5 | 2.5 | 0.47 | 534.5 | 534.5 | 534.5 | 59912 |
| 1729096200 | 532 | 9 | 1.72 | 532 | 532 | 532 | 2293 |
| 1729009800 | 523 | 2.5 | 0.48 | 523 | 523 | 523 | 6284 |
| 1728923400 | 520.5 | 4.5 | 0.87 | 520.5 | 520.5 | 520.5 | 1223 |
| 1728664200 | 516 | 13.5 | 2.69 | 516 | 516 | 516 | 1779 |
| 1728577800 | 502.5 | -1 | -0.20 | 502.5 | 502.5 | 502.5 | 381 |
| 1728491400 | 503.5 | 9 | 1.82 | 503.5 | 503.5 | 503.5 | 2573 |
| 1728405000 | 494.5 | -2.5 | -0.50 | 494.5 | 494.5 | 494.5 | 1230 |
| 1728318600 | 497 | 9 | 1.84 | 497 | 497 | 497 | 419 |
| 1728059400 | 488 | 0 | 0.00 | 488 | 488 | 488 | 539 |
| 1727973000 | 488 | -5.5 | -1.11 | 488 | 488 | 488 | 355 |
| 1727886600 | 493.5 | 2 | 0.41 | 493.5 | 493.5 | 493.5 | 429 |
| 1727800200 | 491.5 | -4.5 | -0.91 | 491.5 | 491.5 | 491.5 | 1068 |
| 1727713800 | 496 | -7.5 | -1.49 | 500 | 500.5 | 491.5 | 1096 |
| 1727454600 | 503.5 | 9.5 | 1.92 | 503.5 | 503.5 | 503.5 | 991 |
| 1727368200 | 494 | -24 | -4.63 | 494 | 494 | 494 | 1539 |
| 1727281800 | 518 | -2.5 | -0.48 | 518 | 518 | 518 | 3126 |
| 1727195400 | 520.5 | 0 | 0.00 | 520.5 | 520.5 | 520.5 | 15523 |
| 1727109000 | 520.5 | 2.5 | 0.48 | 520.5 | 520.5 | 520.5 | 19630 |
| 1726849800 | 518 | 14.5 | 2.88 | 518 | 518 | 518 | 21923 |
| 1726763400 | 503.5 | 15.5 | 3.18 | 503.5 | 503.5 | 503.5 | 1817 |
| 1726677000 | 488 | -1 | -0.20 | 488 | 488 | 488 | 779 |
| 1726590600 | 489 | 7.5 | 1.56 | 489 | 489 | 489 | 28684 |
| 1726504200 | 481.5 | 2.5 | 0.52 | 481.5 | 481.5 | 481.5 | 1635 |
| 1726245000 | 479 | 6.5 | 1.38 | 479 | 479 | 479 | 689 |
| 1726158600 | 472.5 | 10 | 2.16 | 472.5 | 472.5 | 472.5 | 747 |
| 1726072200 | 462.5 | -5.5 | -1.18 | 462.5 | 462.5 | 462.5 | 3856 |
| 1725985800 | 468 | -23.5 | -4.78 | 468 | 468 | 468 | 7188 |
| 1725899400 | 491.5 | 10 | 2.08 | 491.5 | 491.5 | 491.5 | 764 |
| 1725640200 | 481.5 | -7.5 | -1.53 | 481.5 | 481.5 | 481.5 | 2573 |
| 1725553800 | 489 | -4.5 | -0.91 | 489 | 489 | 489 | 789 |
| 1725467400 | 493.5 | 2 | 0.41 | 493.5 | 493.5 | 493.5 | 1112 |
| 1725381000 | 491.5 | -18 | -3.53 | 491.5 | 491.5 | 491.5 | 1967 |
| 1725294600 | 509.5 | 3.5 | 0.69 | 509.5 | 509.5 | 509.5 | 0 |
| 1725035400 | 506 | 9 | 1.81 | 506 | 506 | 506 | 2414 |
| 1724949000 | 497 | 0 | 0.00 | 497 | 497 | 497 | 440 |
| 1724862600 | 497 | 0 | 0.00 | 497 | 497 | 497 | 270 |
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
