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 | -24 | -4.14507772021 | 579 | 581 | 552 | 212602 | 571.26668021 | DE |
| 4 | -60 | -9.75609756098 | 615 | 615 | 552 | 180283 | 579.29454392 | DE |
| 12 | 10 | 1.83486238532 | 545 | 618 | 545 | 153868 | 583.82470386 | DE |
| 26 | -45 | -7.5 | 600 | 618 | 531 | 164398 | 569.87458208 | DE |
| 52 | -73 | -11.6242038217 | 628 | 647 | 531 | 147528 | 588.28414747 | DE |
| 156 | 19 | 3.5447761194 | 536 | 653 | 396 | 117490 | 544.02072867 | DE |
| 260 | 247 | 80.1948051948 | 308 | 732 | 302 | 132493 | 563.01512274 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 567 | -5 | -0.87 | 575 | 575 | 566 | 253654 |
| 1742923800 | 572 | 0 | 0.00 | 574 | 577 | 570 | 115665 |
| 1742837400 | 572 | 4 | 0.70 | 574 | 575 | 569 | 213357 |
| 1742578200 | 568 | -13 | -2.24 | 576 | 576 | 568 | 294944 |
| 1742491800 | 581 | 2 | 0.35 | 579 | 581 | 578 | 185391 |
| 1742405400 | 579 | -1 | -0.17 | 578 | 579 | 578 | 229863 |
| 1742319000 | 580 | -1 | -0.17 | 582 | 585 | 579 | 176456 |
| 1742232600 | 581 | 6 | 1.04 | 574 | 581 | 574 | 104963 |
| 1741973400 | 575 | 10 | 1.77 | 570 | 575 | 569 | 58226 |
| 1741887000 | 565 | -4 | -0.70 | 569 | 570 | 563 | 313021 |
| 1741800600 | 569 | 6 | 1.07 | 565 | 572 | 564 | 153353 |
| 1741714200 | 563 | -8 | -1.40 | 573 | 573 | 563 | 138976 |
| 1741627800 | 571 | -21 | -3.55 | 587 | 591 | 570 | 189749 |
| 1741368600 | 592 | -5 | -0.84 | 594 | 595 | 588 | 137787 |
| 1741282200 | 597 | -1 | -0.17 | 598 | 604 | 591 | 151009 |
| 1741195800 | 598 | 12 | 2.05 | 586 | 603 | 586 | 197650 |
| 1741109400 | 586 | -16 | -2.66 | 599 | 599 | 585 | 277835 |
| 1741023000 | 602 | 6 | 1.01 | 604 | 605 | 598 | 136003 |
| 1740763800 | 596 | -5 | -0.83 | 597 | 599 | 593 | 132376 |
| 1740677400 | 601 | -9 | -1.48 | 615 | 615 | 599 | 145388 |
| 1740591000 | 610 | 4 | 0.66 | 609 | 611 | 608 | 139185 |
| 1740504600 | 606 | 1 | 0.17 | 607 | 610 | 605 | 140683 |
| 1740418200 | 605 | -11 | -1.79 | 616 | 616 | 603 | 136121 |
| 1740159000 | 616 | 4 | 0.65 | 608 | 618 | 608 | 151703 |
| 1740072600 | 612 | 0 | 0.00 | 611 | 612 | 608 | 88333 |
| 1739986200 | 612 | -5 | -0.81 | 618 | 618 | 611 | 127186 |
| 1739899800 | 617 | 1 | 0.16 | 613 | 617 | 613 | 67253 |
| 1739813400 | 616 | 3 | 0.49 | 615 | 616 | 614 | 62986 |
| 1739554200 | 613 | 4 | 0.66 | 612 | 615 | 612 | 70980 |
| 1739467800 | 609 | 0 | 0.00 | 611 | 614 | 609 | 221936 |
| 1739381400 | 609 | -2 | -0.33 | 610 | 610 | 605 | 100000 |
| 1739295000 | 611 | 6 | 0.99 | 607 | 611 | 607 | 101410 |
| 1739208600 | 605 | 0 | 0.00 | 607 | 607 | 603 | 105402 |
| 1738949400 | 605 | -6 | -0.98 | 605 | 607 | 602 | 227844 |
| 1738863000 | 611 | 16 | 2.69 | 600 | 611 | 600 | 118329 |
| 1738776600 | 595 | 4 | 0.68 | 587 | 597 | 587 | 88814 |
| 1738690200 | 591 | 5 | 0.85 | 584 | 593 | 583 | 104539 |
| 1738603800 | 586 | -15 | -2.50 | 590 | 590 | 581 | 151176 |
| 1738344600 | 601 | 4 | 0.67 | 593 | 601 | 593 | 136068 |
| 1738258200 | 597 | 7 | 1.19 | 589 | 597 | 589 | 100577 |
| 1738171800 | 590 | 3 | 0.51 | 591 | 594 | 590 | 83822 |
| 1738085400 | 587 | -4 | -0.68 | 587 | 590 | 585 | 113684 |
| 1737999000 | 591 | -11 | -1.83 | 598 | 598 | 581 | 174807 |
| 1737739800 | 602 | 7 | 1.18 | 599 | 605 | 597 | 148354 |
| 1737653400 | 595 | -2 | -0.34 | 594 | 598 | 592 | 154665 |
| 1737567000 | 597 | 9 | 1.53 | 590 | 599 | 590 | 140237 |
| 1737480600 | 588 | 3 | 0.51 | 582 | 589 | 582 | 135712 |
| 1737394200 | 585 | 2 | 0.34 | 584 | 585 | 579 | 117136 |
| 1737135000 | 583 | 2 | 0.34 | 578 | 584 | 578 | 187958 |
| 1737048600 | 581 | 13 | 2.29 | 569 | 581 | 569 | 187394 |
| 1736962200 | 568 | 9 | 1.61 | 563 | 568 | 558 | 248540 |
| 1736875800 | 559 | 4 | 0.72 | 561 | 563 | 559 | 167749 |
| 1736789400 | 555 | -4 | -0.72 | 559 | 559 | 554 | 221008 |
| 1736530200 | 559 | -2 | -0.36 | 565 | 565 | 559 | 166912 |
| 1736443800 | 561 | 7 | 1.26 | 554 | 565 | 554 | 248254 |
| 1736357400 | 554 | 0 | 0.00 | 557 | 560 | 554 | 319842 |
| 1736271000 | 554 | 0 | 0.00 | 557 | 560 | 552 | 109869 |
| 1736184600 | 554 | 9 | 1.65 | 551 | 558 | 551 | 127468 |
| 1735925400 | 545 | -2 | -0.37 | 547 | 547 | 545 | 55175 |
| 1735839000 | 547 | 2 | 0.37 | 545 | 549 | 545 | 77320 |
| 1735666200 | 545 | 4 | 0.74 | 541 | 546 | 541 | 37797 |
| 1735579800 | 541 | -5 | -0.92 | 548 | 548 | 541 | 84380 |
| 1735320600 | 546 | 2 | 0.37 | 541 | 547 | 541 | 76029 |
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
