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 | -25.5 | -5.15151515152 | 495 | 501 | 465.5 | 283728 | 485.48214983 | DE |
| 4 | -28 | -5.62814070352 | 497.5 | 509 | 465.5 | 586357 | 494.39612547 | DE |
| 12 | -71.5 | -13.2162661738 | 541 | 546 | 465.5 | 494375 | 498.57364319 | DE |
| 26 | -45.5 | -8.83495145631 | 515 | 547 | 465.5 | 354569 | 507.08198693 | DE |
| 52 | 6.5 | 1.40388768898 | 463 | 548 | 451 | 380370 | 504.24628717 | DE |
| 156 | 56 | 13.5429262394 | 413.5 | 548 | 299.5 | 295499 | 464.41919542 | DE |
| 260 | 345.5 | 278.629032258 | 124 | 568 | 124 | 217306 | 468.51989091 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 469.5 | -3.5 | -0.74 | 471 | 472.5 | 465.5 | 456580 |
| 1734629400 | 473 | -8 | -1.66 | 477.5 | 478.5 | 473 | 227659 |
| 1734543000 | 481 | -1 | -0.21 | 490 | 490 | 479.5 | 222505 |
| 1734456600 | 482 | -8.5 | -1.73 | 491 | 491 | 481 | 212122 |
| 1734370200 | 490.5 | -2 | -0.41 | 495 | 495 | 489 | 365189 |
| 1734111000 | 492.5 | -1 | -0.20 | 495 | 501 | 491 | 391167 |
| 1734024600 | 493.5 | 3 | 0.61 | 493.5 | 493.5 | 489.5 | 136704 |
| 1733938200 | 490.5 | -10.5 | -2.10 | 496.5 | 499.5 | 489.5 | 141378 |
| 1733851800 | 501 | -5 | -0.99 | 507 | 507 | 496 | 249477 |
| 1733765400 | 506 | 3 | 0.60 | 505 | 506 | 499 | 734275 |
| 1733506200 | 503 | -2 | -0.40 | 505 | 507 | 500 | 120524 |
| 1733419800 | 505 | 10 | 2.02 | 494 | 505 | 493 | 379823 |
| 1733333400 | 495 | 13 | 2.70 | 492 | 495.5 | 481.5 | 469846 |
| 1733247000 | 482 | 3.5 | 0.73 | 489.5 | 489.5 | 478 | 252676 |
| 1733160600 | 478.5 | -4.5 | -0.93 | 472 | 483.5 | 472 | 289606 |
| 1732901400 | 483 | 2 | 0.42 | 485 | 487.5 | 480.5 | 289262 |
| 1732815000 | 481 | -3.5 | -0.72 | 472 | 486 | 472 | 71773 |
| 1732728600 | 484.5 | 1.5 | 0.31 | 486.5 | 486.5 | 480.5 | 273616 |
| 1732642200 | 483 | -13 | -2.62 | 505 | 505 | 483 | 425965 |
| 1732555800 | 496 | -8 | -1.59 | 499 | 509 | 496 | 5601586 |
| 1732296600 | 504 | 8.5 | 1.72 | 497.5 | 509 | 496 | 871985 |
| 1732210200 | 495.5 | 13 | 2.69 | 478 | 495.5 | 478 | 471063 |
| 1732123800 | 482.5 | -7 | -1.43 | 494 | 494 | 482 | 711546 |
| 1732037400 | 489.5 | 10 | 2.09 | 475.5 | 492.5 | 475.5 | 717723 |
| 1731951000 | 479.5 | -9 | -1.84 | 489 | 492.5 | 479.5 | 257081 |
| 1731691800 | 488.5 | 5 | 1.03 | 494 | 494 | 479.5 | 470608 |
| 1731605400 | 483.5 | -4 | -0.82 | 491 | 492.5 | 483.5 | 577785 |
| 1731519000 | 487.5 | 10 | 2.09 | 490.5 | 490.5 | 481 | 262285 |
| 1731432600 | 477.5 | -4.5 | -0.93 | 494 | 494 | 477.5 | 259351 |
| 1731346200 | 482 | 5 | 1.05 | 481 | 490 | 481 | 269520 |
| 1731087000 | 477 | 3.5 | 0.74 | 480.5 | 480.5 | 471.5 | 451845 |
| 1731000600 | 473.5 | -6 | -1.25 | 493 | 493 | 469 | 953934 |
| 1730914200 | 479.5 | -63.5 | -11.69 | 518 | 519 | 479.5 | 3010571 |
| 1730827800 | 543 | 21 | 4.02 | 530 | 543 | 524 | 434836 |
| 1730741400 | 522 | -5 | -0.95 | 530 | 530 | 522 | 171095 |
| 1730482200 | 527 | 16 | 3.13 | 525 | 527 | 510 | 262967 |
| 1730395800 | 511 | -7 | -1.35 | 518 | 518 | 511 | 418406 |
| 1730309400 | 518 | 4 | 0.78 | 507 | 526 | 507 | 243372 |
| 1730223000 | 514 | -16 | -3.02 | 540 | 540 | 514 | 467155 |
| 1730136600 | 530 | 0 | 0.00 | 538 | 538 | 529 | 145642 |
| 1729873800 | 530 | 0 | 0.00 | 520 | 532 | 520 | 490690 |
| 1729787400 | 530 | 9 | 1.73 | 530 | 533 | 525 | 74466 |
| 1729701000 | 521 | -12 | -2.25 | 518 | 535 | 518 | 152552 |
| 1729614600 | 533 | 8 | 1.52 | 528 | 534 | 523 | 867312 |
| 1729528200 | 525 | -8 | -1.50 | 546 | 546 | 525 | 194679 |
| 1729269000 | 533 | -2 | -0.37 | 523 | 540 | 523 | 124637 |
| 1729182600 | 535 | 6 | 1.13 | 518 | 537 | 518 | 565108 |
| 1729096200 | 529 | 1 | 0.19 | 533 | 533 | 524 | 253740 |
| 1729009800 | 528 | 8 | 1.54 | 507 | 529 | 507 | 149651 |
| 1728923400 | 520 | 4 | 0.78 | 515 | 520 | 513 | 133973 |
| 1728664200 | 516 | 9 | 1.78 | 521 | 521 | 508 | 186029 |
| 1728577800 | 507 | 7 | 1.40 | 501 | 523 | 500 | 1433003 |
| 1728491400 | 500 | 5.5 | 1.11 | 489.5 | 500 | 489.5 | 350926 |
| 1728405000 | 494.5 | -4 | -0.80 | 496.5 | 500 | 491.5 | 205620 |
| 1728318600 | 498.5 | -15.5 | -3.02 | 514 | 514 | 495 | 610343 |
| 1728059400 | 514 | 5 | 0.98 | 502 | 514 | 502 | 198920 |
| 1727973000 | 509 | 1 | 0.20 | 510 | 512 | 505 | 410983 |
| 1727886600 | 508 | -5 | -0.97 | 516 | 516 | 507 | 148886 |
| 1727800200 | 513 | -7 | -1.35 | 530 | 530 | 512 | 234026 |
| 1727713800 | 520 | -7 | -1.33 | 527 | 527 | 516 | 260762 |
| 1727454600 | 527 | -8 | -1.50 | 541 | 541 | 525 | 332248 |
| 1727368200 | 535 | -1 | -0.19 | 531 | 537 | 531 | 141229 |
| 1727281800 | 536 | 2 | 0.37 | 533 | 536 | 533 | 73833 |
| 1727195400 | 534 | 4 | 0.75 | 530 | 537 | 525 | 342770 |
| 1727109000 | 530 | -4 | -0.75 | 532 | 535 | 529 | 171239 |
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
