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 | -6 | -1.23711340206 | 485 | 487 | 475 | 338460 | 483.51176396 | DE |
| 4 | -17 | -3.42741935484 | 496 | 515 | 465 | 480379 | 488.36748487 | DE |
| 12 | -40 | -7.70712909441 | 519 | 552 | 465 | 445520 | 511.30939951 | DE |
| 26 | -83 | -14.768683274 | 562 | 595 | 465 | 483510 | 520.53292012 | DE |
| 52 | -110 | -18.675721562 | 589 | 634 | 465 | 493848 | 532.7440669 | DE |
| 156 | -111 | -18.813559322 | 590 | 803 | 465 | 483827 | 608.80232789 | DE |
| 260 | 94 | 24.4155844156 | 385 | 803 | 208.5 | 533783 | 560.39319359 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 479 | -7 | -1.44 | 486 | 486.5 | 479 | 311199 |
| 1735839000 | 486 | 5 | 1.04 | 480.5 | 487 | 478 | 803905 |
| 1735666200 | 481 | 5.5 | 1.16 | 475 | 481 | 475 | 105116 |
| 1735579800 | 475.5 | -7 | -1.45 | 480 | 484 | 475.5 | 183747 |
| 1735320600 | 482.5 | -2.5 | -0.52 | 485 | 485 | 478 | 261070 |
| 1735061400 | 485 | 3.5 | 0.73 | 484 | 485 | 484 | 372286 |
| 1734975000 | 481.5 | -4 | -0.82 | 482.5 | 485 | 477.5 | 477556 |
| 1734715800 | 485.5 | 13.5 | 2.86 | 479 | 485.5 | 470 | 832797 |
| 1734629400 | 472 | -8.5 | -1.77 | 472 | 476 | 465 | 926130 |
| 1734543000 | 480.5 | -1.5 | -0.31 | 482 | 486 | 480.5 | 421878 |
| 1734456600 | 482 | -3.5 | -0.72 | 485 | 485 | 482 | 598976 |
| 1734370200 | 485.5 | -7 | -1.42 | 491 | 492.5 | 485.5 | 528157 |
| 1734111000 | 492.5 | -4.5 | -0.91 | 500 | 504 | 491 | 402509 |
| 1734024600 | 497 | -7 | -1.39 | 510 | 510 | 497 | 275918 |
| 1733938200 | 504 | 0 | 0.00 | 505 | 506 | 502 | 674799 |
| 1733851800 | 504 | -6 | -1.18 | 509 | 509 | 504 | 366071 |
| 1733765400 | 510 | 8 | 1.59 | 505 | 515 | 501 | 528873 |
| 1733506200 | 502 | 1 | 0.20 | 496 | 504 | 496 | 406649 |
| 1733419800 | 501 | -6 | -1.18 | 506 | 508 | 499 | 466262 |
| 1733333400 | 507 | -6 | -1.17 | 511 | 511 | 507 | 328595 |
| 1733247000 | 513 | 8 | 1.58 | 512 | 513 | 507 | 414630 |
| 1733160600 | 505 | -4 | -0.79 | 514 | 514 | 504 | 434524 |
| 1732901400 | 509 | 4 | 0.79 | 503 | 509 | 502 | 179397 |
| 1732815000 | 505 | -2 | -0.39 | 506 | 506 | 500 | 269227 |
| 1732728600 | 507 | -2 | -0.39 | 506 | 513 | 506 | 326784 |
| 1732642200 | 509 | -11 | -2.12 | 517 | 517 | 509 | 418407 |
| 1732555800 | 520 | 5 | 0.97 | 515 | 523 | 515 | 456105 |
| 1732296600 | 515 | -1 | -0.19 | 511 | 520 | 511 | 468437 |
| 1732210200 | 516 | 8 | 1.57 | 510 | 516 | 508 | 351855 |
| 1732123800 | 508 | -3 | -0.59 | 515 | 515 | 508 | 368002 |
| 1732037400 | 511 | 2 | 0.39 | 511 | 513 | 507 | 321389 |
| 1731951000 | 509 | 0 | 0.00 | 500 | 509 | 500 | 341211 |
| 1731691800 | 509 | 9.5 | 1.90 | 494 | 509 | 494 | 385380 |
| 1731605400 | 499.5 | -3.5 | -0.70 | 505 | 505 | 490.5 | 580091 |
| 1731519000 | 503 | -2 | -0.40 | 505 | 512 | 500 | 600633 |
| 1731432600 | 505 | -16 | -3.07 | 515 | 517 | 505 | 428778 |
| 1731346200 | 521 | -9 | -1.70 | 530 | 536 | 519 | 522220 |
| 1731087000 | 530 | -22 | -3.99 | 549 | 549 | 530 | 397797 |
| 1731000600 | 552 | 19 | 3.56 | 535 | 552 | 535 | 569206 |
| 1730914200 | 533 | 6 | 1.14 | 545 | 547 | 528 | 467836 |
| 1730827800 | 527 | -8 | -1.50 | 538 | 539 | 527 | 261608 |
| 1730741400 | 535 | -2 | -0.37 | 538 | 538 | 535 | 550201 |
| 1730482200 | 537 | 4 | 0.75 | 527 | 538 | 526 | 420148 |
| 1730395800 | 533 | -6 | -1.11 | 535 | 541 | 530 | 371166 |
| 1730309400 | 539 | 2 | 0.37 | 542 | 545 | 533 | 409544 |
| 1730223000 | 537 | -2 | -0.37 | 539 | 544 | 535 | 432134 |
| 1730136600 | 539 | 4 | 0.75 | 532 | 540 | 531 | 312693 |
| 1729873800 | 535 | 0 | 0.00 | 543 | 543 | 530 | 407709 |
| 1729787400 | 535 | 5 | 0.94 | 538 | 542 | 530 | 1035258 |
| 1729701000 | 530 | -5 | -0.93 | 538 | 542 | 530 | 320150 |
| 1729614600 | 535 | 0 | 0.00 | 542 | 543 | 533 | 369340 |
| 1729528200 | 535 | 0 | 0.00 | 522 | 543 | 522 | 475976 |
| 1729269000 | 535 | 11 | 2.10 | 522 | 535 | 522 | 528430 |
| 1729182600 | 524 | -3 | -0.57 | 525 | 529 | 524 | 343616 |
| 1729096200 | 527 | 11 | 2.13 | 520 | 528 | 515 | 459011 |
| 1729009800 | 516 | -7 | -1.34 | 529 | 529 | 516 | 643593 |
| 1728923400 | 523 | 2 | 0.38 | 520 | 528 | 520 | 474212 |
| 1728664200 | 521 | 0 | 0.00 | 519 | 527 | 519 | 293717 |
| 1728577800 | 521 | 1 | 0.19 | 515 | 522 | 515 | 306880 |
| 1728491400 | 520 | 2 | 0.39 | 521 | 524 | 515 | 281617 |
| 1728405000 | 518 | -16 | -3.00 | 531 | 531 | 517 | 423970 |
| 1728318600 | 534 | 5 | 0.95 | 536 | 537 | 528 | 625504 |
| 1728059400 | 529 | 0 | 0.00 | 535 | 538 | 523 | 461679 |
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
