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 | 27 | 4.77453580902 | 565.5 | 605 | 560 | 503855 | 584.51039187 | DE |
| 4 | -8 | -1.33222314738 | 600.5 | 610 | 560 | 349841 | 589.53009218 | DE |
| 12 | -10.5 | -1.74129353234 | 603 | 633 | 560 | 438516 | 598.84137189 | DE |
| 26 | -105.5 | -15.1146131805 | 698 | 750.5 | 560 | 518922 | 626.76142879 | DE |
| 52 | -192.5 | -24.5222929936 | 785 | 833 | 560 | 390072 | 669.01759367 | DE |
| 156 | -175 | -22.8013029316 | 767.5 | 862.5 | 388.4 | 501146 | 622.52276391 | DE |
| 260 | -312.5 | -34.5303867403 | 905 | 1451 | 388.4 | 463812 | 769.90143022 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 592.5 | 12.5 | 2.16 | 560 | 596 | 560 | 191982 |
| 1741887000 | 580 | -9.5 | -1.61 | 591.5 | 591.5 | 570 | 1139485 |
| 1741800600 | 589.5 | -4 | -0.67 | 605 | 605 | 585.5 | 132079 |
| 1741714200 | 593.5 | 2 | 0.34 | 588 | 598 | 588 | 271245 |
| 1741627800 | 591.5 | 14.5 | 2.51 | 565.5 | 594.5 | 565.5 | 646605 |
| 1741368600 | 577 | 3 | 0.52 | 565.5 | 578 | 565.5 | 329863 |
| 1741282200 | 574 | -8.5 | -1.46 | 600 | 600 | 574 | 223875 |
| 1741195800 | 582.5 | 2.5 | 0.43 | 580 | 601.5 | 580 | 239253 |
| 1741109400 | 580 | -14.5 | -2.44 | 575 | 592 | 575 | 449163 |
| 1741023000 | 594.5 | 0.5 | 0.08 | 600 | 601.5 | 591.5 | 138809 |
| 1740763800 | 594 | -1 | -0.17 | 595 | 597 | 587.5 | 252953 |
| 1740677400 | 595 | -5 | -0.83 | 575 | 601.5 | 575 | 182153 |
| 1740591000 | 600 | 6.5 | 1.10 | 595.5 | 606 | 595.5 | 201404 |
| 1740504600 | 593.5 | -5.5 | -0.92 | 599.5 | 602 | 593.5 | 204620 |
| 1740418200 | 599 | -5 | -0.83 | 610 | 610 | 596 | 505457 |
| 1740159000 | 604 | 11.5 | 1.94 | 592 | 607.5 | 591.5 | 174072 |
| 1740072600 | 592.5 | 5 | 0.85 | 585.5 | 592.5 | 585 | 384561 |
| 1739986200 | 587.5 | -17 | -2.81 | 595 | 602 | 582.5 | 776617 |
| 1739899800 | 604.5 | 4 | 0.67 | 601 | 609 | 595.5 | 288418 |
| 1739813400 | 600.5 | -1 | -0.17 | 595 | 605 | 592.5 | 301585 |
| 1739554200 | 601.5 | -2 | -0.33 | 600.5 | 609 | 600.5 | 154600 |
| 1739467800 | 603.5 | 3 | 0.50 | 593 | 609.5 | 593 | 170839 |
| 1739381400 | 600.5 | 2.5 | 0.42 | 599 | 607.5 | 595 | 1102865 |
| 1739295000 | 598 | -16 | -2.61 | 595 | 614.5 | 595 | 342017 |
| 1739208600 | 614 | 8 | 1.32 | 623 | 623 | 606.5 | 186249 |
| 1738949400 | 606 | -8.5 | -1.38 | 613.5 | 618 | 603.5 | 178090 |
| 1738863000 | 614.5 | 3.5 | 0.57 | 608 | 622.5 | 604 | 161140 |
| 1738776600 | 611 | 4.5 | 0.74 | 595 | 612.5 | 595 | 153966 |
| 1738690200 | 606.5 | -5 | -0.82 | 595 | 619 | 595 | 93093 |
| 1738603800 | 611.5 | -13.5 | -2.16 | 600 | 614.5 | 597.5 | 217429 |
| 1738344600 | 625 | 5.5 | 0.89 | 624 | 630.5 | 613 | 382405 |
| 1738258200 | 619.5 | 13.5 | 2.23 | 602 | 619.5 | 602 | 260595 |
| 1738171800 | 606 | -19 | -3.04 | 620 | 626 | 597 | 244223 |
| 1738085400 | 625 | 9.5 | 1.54 | 615.5 | 630.5 | 612.5 | 223943 |
| 1737999000 | 615.5 | 2 | 0.33 | 608.5 | 619.5 | 608.5 | 155809 |
| 1737739800 | 613.5 | 1.5 | 0.25 | 613 | 619.5 | 608.5 | 616813 |
| 1737653400 | 612 | 3 | 0.49 | 633 | 633 | 600.5 | 437152 |
| 1737567000 | 609 | -2.5 | -0.41 | 629.5 | 629.5 | 598.5 | 398217 |
| 1737480600 | 611.5 | 1 | 0.16 | 620 | 620 | 604.5 | 398158 |
| 1737394200 | 610.5 | 5.5 | 0.91 | 574 | 613.5 | 574 | 242941 |
| 1737135000 | 605 | 0 | 0.00 | 622.5 | 622.5 | 591.5 | 653877 |
| 1737048600 | 605 | -2.5 | -0.41 | 606 | 613.5 | 595.5 | 2741361 |
| 1736962200 | 607.5 | 20 | 3.40 | 593 | 610.5 | 591 | 219487 |
| 1736875800 | 587.5 | 0 | 0.00 | 591.5 | 594.5 | 585 | 378166 |
| 1736789400 | 587.5 | 5 | 0.86 | 580 | 587.5 | 577.5 | 424360 |
| 1736530200 | 582.5 | -14 | -2.35 | 596.5 | 599 | 581.5 | 1463630 |
| 1736443800 | 596.5 | 10.5 | 1.79 | 580.5 | 598 | 572.5 | 962799 |
| 1736357400 | 586 | -5 | -0.85 | 599 | 599 | 585 | 217183 |
| 1736271000 | 591 | -16.5 | -2.72 | 605 | 606.5 | 591 | 682344 |
| 1736184600 | 607.5 | 7.5 | 1.25 | 602 | 611 | 596.5 | 123732 |
| 1735925400 | 600 | -9.5 | -1.56 | 610 | 611.5 | 600 | 759702 |
| 1735839000 | 609.5 | 9.5 | 1.58 | 600 | 611 | 600 | 165569 |
| 1735666200 | 600 | 1 | 0.17 | 595 | 603.5 | 595 | 61492 |
| 1735579800 | 599 | -1 | -0.17 | 621.5 | 621.5 | 596 | 140462 |
| 1735320600 | 600 | -10.5 | -1.72 | 626.5 | 626.5 | 595 | 520860 |
| 1735061400 | 610.5 | 7.5 | 1.24 | 611 | 613 | 604.5 | 58758 |
| 1734975000 | 603 | -4.5 | -0.74 | 597 | 606.5 | 597 | 1607333 |
| 1734715800 | 607.5 | 0.5 | 0.08 | 603 | 609.5 | 598 | 851508 |
| 1734629400 | 607 | 5.5 | 0.91 | 595 | 608.5 | 595 | 296389 |
| 1734543000 | 601.5 | 1.5 | 0.25 | 605 | 605 | 598 | 609178 |
| 1734456600 | 600 | -5 | -0.83 | 599 | 610 | 597.5 | 1619523 |
| 1734370200 | 605 | 4 | 0.67 | 595 | 614 | 595 | 210718 |
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
