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 | 5 | 0.966183574879 | 517.5 | 522.5 | 496 | 25068 | 509.55514201 | DE |
| 4 | 47.5 | 10 | 475 | 525 | 474 | 24871 | 507.72610353 | DE |
| 12 | 12.5 | 2.45098039216 | 510 | 525 | 456 | 19246 | 489.87892344 | DE |
| 26 | 67.5 | 14.8351648352 | 455 | 525 | 416 | 53795 | 449.65905326 | DE |
| 52 | 119.5 | 29.6526054591 | 403 | 525 | 350 | 34180 | 438.38337164 | DE |
| 156 | 197.5 | 60.7692307692 | 325 | 525 | 276 | 21436 | 384.26100042 | DE |
| 260 | 230.5 | 78.9383561644 | 292 | 525 | 139 | 22169 | 327.89361642 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720456200 | 522.5 | 2.5 | 0.48 | 520 | 522.5 | 520 | 8128 |
| 1720197000 | 520 | 5 | 0.97 | 515 | 520 | 515 | 16767 |
| 1720110600 | 515 | 14.5 | 2.90 | 500.5 | 515 | 500.5 | 41368 |
| 1720024200 | 500.5 | 2 | 0.40 | 498.5 | 500.5 | 496 | 24928 |
| 1719937800 | 498.5 | -19 | -3.67 | 517.5 | 517.5 | 498.5 | 26870 |
| 1719851400 | 517.5 | 0 | 0.00 | 517.5 | 517.5 | 517.5 | 15407 |
| 1719592200 | 517.5 | 0 | 0.00 | 517.5 | 517.5 | 517.5 | 1903 |
| 1719505800 | 517.5 | -2.5 | -0.48 | 517.5 | 517.5 | 517.5 | 6316 |
| 1719419400 | 520 | 0 | 0.00 | 520 | 520 | 520 | 15189 |
| 1719333000 | 520 | 0 | 0.00 | 520 | 520 | 520 | 18531 |
| 1719246600 | 520 | 5 | 0.97 | 515 | 520 | 515 | 20259 |
| 1718987400 | 515 | 0 | 0.00 | 515 | 515 | 515 | 19566 |
| 1718901000 | 515 | 0 | 0.00 | 515 | 515 | 515 | 19126 |
| 1718814600 | 515 | 0 | 0.00 | 515 | 520 | 515 | 49556 |
| 1718728200 | 515 | 0 | 0.00 | 515 | 515 | 515 | 21399 |
| 1718641800 | 515 | 2.5 | 0.49 | 512.5 | 525 | 512.5 | 43767 |
| 1718382600 | 512.5 | 2.5 | 0.49 | 510 | 512.5 | 510 | 13949 |
| 1718296200 | 510 | 14 | 2.82 | 496 | 512.5 | 496 | 30887 |
| 1718209800 | 496 | 0 | 0.00 | 496 | 496 | 496 | 17433 |
| 1718123400 | 496 | 21 | 4.42 | 497 | 502 | 496 | 50598 |
| 1718037000 | 475 | 0 | 0.00 | 475 | 475 | 474 | 43608 |
| 1717777800 | 475 | 4 | 0.85 | 471 | 475 | 471 | 33326 |
| 1717691400 | 471 | 1 | 0.21 | 470 | 471 | 470 | 17511 |
| 1717605000 | 470 | 7 | 1.51 | 463 | 470 | 463 | 40845 |
| 1717518600 | 463 | 5 | 1.09 | 458 | 463 | 458 | 26357 |
| 1717432200 | 458 | -3 | -0.65 | 461 | 461 | 458 | 12383 |
| 1717173000 | 461 | -4 | -0.86 | 465 | 465 | 461 | 16927 |
| 1717086600 | 465 | -4 | -0.85 | 469 | 469 | 465 | 9236 |
| 1717000200 | 469 | 8 | 1.74 | 461 | 469 | 461 | 43916 |
| 1716913800 | 461 | -2 | -0.43 | 463 | 463 | 456 | 89946 |
| 1716568200 | 463 | 0 | 0.00 | 463 | 463 | 463 | 4924 |
| 1716481800 | 463 | 0 | 0.00 | 463 | 463 | 463 | 7678 |
| 1716395400 | 463 | 0 | 0.00 | 463 | 463 | 463 | 27551 |
| 1716309000 | 463 | 0 | 0.00 | 463 | 463 | 463 | 10794 |
| 1716222600 | 463 | 0 | 0.00 | 463 | 463 | 463 | 33445 |
| 1715963400 | 463 | -15 | -3.14 | 478 | 478 | 460 | 16804 |
| 1715877000 | 478 | 2 | 0.42 | 476 | 478 | 476 | 7417 |
| 1715790600 | 476 | -10 | -2.06 | 476 | 476 | 476 | 10706 |
| 1715704200 | 486 | 1 | 0.21 | 485 | 486 | 476 | 9988 |
| 1715617800 | 485 | 0 | 0.00 | 485 | 485 | 485 | 10758 |
| 1715358600 | 485 | -2 | -0.41 | 487 | 489 | 485 | 8327 |
| 1715272200 | 487 | -6 | -1.22 | 493 | 493 | 487 | 7955 |
| 1715185800 | 493 | -1 | -0.20 | 495 | 495 | 493 | 6214 |
| 1715099400 | 494 | 0 | 0.00 | 494 | 494 | 494 | 12235 |
| 1714753800 | 494 | 0 | 0.00 | 494 | 494 | 494 | 2299 |
| 1714667400 | 494 | 0 | 0.00 | 494 | 494 | 494 | 1100 |
| 1714581000 | 494 | 0 | 0.00 | 494 | 494 | 494 | 8116 |
| 1714494600 | 494 | 0 | 0.00 | 494 | 494 | 494 | 2136 |
| 1714408200 | 494 | 0 | 0.00 | 494 | 494 | 494 | 9457 |
| 1714149000 | 494 | 5 | 1.02 | 489 | 494 | 489 | 19895 |
| 1714062600 | 489 | -11.5 | -2.30 | 500.5 | 500.5 | 488 | 8399 |
| 1713976200 | 500.5 | -2.5 | -0.50 | 503 | 503 | 500.5 | 2720 |
| 1713889800 | 503 | 7 | 1.41 | 496 | 503 | 496 | 29309 |
| 1713803400 | 496 | 0 | 0.00 | 496 | 496 | 496 | 5538 |
| 1713544200 | 496 | 0 | 0.00 | 496 | 496 | 496 | 6764 |
| 1713457800 | 496 | 0 | 0.00 | 496 | 496 | 496 | 2607 |
| 1713371400 | 496 | 0 | 0.00 | 496 | 496 | 496 | 11097 |
| 1713285000 | 496 | -14 | -2.75 | 510 | 510 | 496 | 35128 |
| 1713198600 | 510 | 0 | 0.00 | 510 | 510 | 510 | 9005 |
| 1712939400 | 510 | -2.5 | -0.49 | 512.5 | 512.5 | 510 | 16015 |
| 1712853000 | 512.5 | 0 | 0.00 | 512.5 | 512.5 | 512.5 | 7259 |
| 1712766600 | 512.5 | 5 | 0.99 | 507.5 | 512.5 | 507.5 | 11987 |
| 1712680200 | 507.5 | 2.5 | 0.50 | 505 | 507.5 | 505 | 18621 |
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
