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 | 5 | 1.06382978723 | 470 | 477.5 | 461.5 | 88302 | 471.55701317 | DE |
| 4 | 17 | 3.71179039301 | 458 | 477.5 | 452.5 | 215132 | 461.75384356 | DE |
| 12 | 6 | 1.27931769723 | 469 | 487 | 451 | 280256 | 467.51331315 | DE |
| 26 | 54 | 12.8266033254 | 421 | 487 | 413.5 | 285587 | 455.97905838 | DE |
| 52 | 83 | 21.1734693878 | 392 | 487 | 353 | 291161 | 423.67213558 | DE |
| 156 | -27 | -5.37848605578 | 502 | 588 | 339 | 205775 | 427.27577338 | DE |
| 260 | 98 | 25.9946949602 | 377 | 588 | 210 | 206769 | 415.08761658 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 476 | 11 | 2.37 | 466.5 | 476 | 466.5 | 135637 |
| 1721925000 | 465 | -3 | -0.64 | 464 | 467.5 | 461.5 | 90938 |
| 1721838600 | 468 | -4 | -0.85 | 470 | 471.5 | 468 | 52411 |
| 1721752200 | 472 | -1 | -0.21 | 472 | 472 | 469.5 | 54448 |
| 1721665800 | 473 | 4 | 0.85 | 470 | 473 | 470 | 108078 |
| 1721406600 | 469 | -4 | -0.85 | 466 | 469 | 465 | 65364 |
| 1721320200 | 473 | 4 | 0.85 | 469 | 474 | 469 | 181619 |
| 1721233800 | 469 | -0.5 | -0.11 | 466 | 469.5 | 466 | 81377 |
| 1721147400 | 469.5 | 0.5 | 0.11 | 466 | 469.5 | 464.5 | 123001 |
| 1721061000 | 469 | -1 | -0.21 | 466 | 469.5 | 466 | 109173 |
| 1720801800 | 470 | 5 | 1.08 | 465 | 470 | 465 | 172685 |
| 1720715400 | 465 | 4 | 0.87 | 462 | 465.5 | 462 | 233031 |
| 1720629000 | 461 | 3 | 0.66 | 457 | 461 | 457 | 164124 |
| 1720542600 | 458 | -4 | -0.87 | 459 | 459.5 | 456.5 | 128482 |
| 1720456200 | 462 | 1 | 0.22 | 463 | 463 | 460.5 | 304114 |
| 1720197000 | 461 | 2.5 | 0.55 | 455 | 464.5 | 455 | 555335 |
| 1720110600 | 458.5 | 2.5 | 0.55 | 458 | 459 | 457 | 520800 |
| 1720024200 | 456 | 3 | 0.66 | 456 | 459 | 456 | 612212 |
| 1719937800 | 453 | -2 | -0.44 | 454 | 454 | 452.5 | 536378 |
| 1719851400 | 455 | 2 | 0.44 | 458 | 459.5 | 455 | 73441 |
| 1719592200 | 453 | -2.5 | -0.55 | 453.5 | 453.5 | 452.5 | 467628 |
| 1719505800 | 455.5 | -3.5 | -0.76 | 452 | 455.5 | 451 | 229853 |
| 1719419400 | 459 | -1 | -0.22 | 461 | 461 | 455.5 | 318792 |
| 1719333000 | 460 | -3.5 | -0.76 | 464 | 464 | 460 | 351583 |
| 1719246600 | 463.5 | -1 | -0.22 | 462 | 466.5 | 461.5 | 1430387 |
| 1718987400 | 464.5 | 1.5 | 0.32 | 458 | 464.5 | 458 | 303039 |
| 1718901000 | 463 | 5 | 1.09 | 455 | 464 | 455 | 455869 |
| 1718814600 | 458 | 0 | 0.00 | 458 | 460 | 455.5 | 419814 |
| 1718728200 | 458 | 4.5 | 0.99 | 457 | 459.5 | 457 | 724869 |
| 1718641800 | 453.5 | -1.5 | -0.33 | 460 | 460 | 453.5 | 468951 |
| 1718382600 | 455 | -11 | -2.36 | 464 | 464 | 452.5 | 216726 |
| 1718296200 | 466 | -7.5 | -1.58 | 474 | 474 | 465 | 406461 |
| 1718209800 | 473.5 | 4 | 0.85 | 468 | 473.5 | 466 | 253847 |
| 1718123400 | 469.5 | -2.5 | -0.53 | 473 | 475 | 468 | 406889 |
| 1718037000 | 472 | -7 | -1.46 | 475 | 475 | 471.5 | 525770 |
| 1717777800 | 479 | -2.5 | -0.52 | 482 | 482 | 477 | 346820 |
| 1717691400 | 481.5 | 2.5 | 0.52 | 482 | 482.5 | 478.5 | 543792 |
| 1717605000 | 479 | 1 | 0.21 | 481.5 | 481.5 | 478.5 | 112180 |
| 1717518600 | 478 | -5 | -1.04 | 480 | 480 | 476.5 | 471734 |
| 1717432200 | 483 | 0 | 0.00 | 486.5 | 486.5 | 482.5 | 311857 |
| 1717173000 | 483 | 3 | 0.63 | 480 | 483.5 | 480 | 54070 |
| 1717086600 | 480 | 3 | 0.63 | 475.5 | 481 | 474 | 268283 |
| 1717000200 | 477 | -5 | -1.04 | 479.5 | 480 | 474.5 | 267429 |
| 1716913800 | 482 | -0.5 | -0.10 | 483 | 487 | 481.5 | 123810 |
| 1716568200 | 482.5 | 0.5 | 0.10 | 480.5 | 482.5 | 480 | 148900 |
| 1716481800 | 482 | 2.5 | 0.52 | 481 | 485 | 481 | 403341 |
| 1716395400 | 479.5 | -2.5 | -0.52 | 479.5 | 480 | 478 | 225634 |
| 1716309000 | 482 | -3 | -0.62 | 485 | 485 | 478 | 137026 |
| 1716222600 | 485 | 4 | 0.83 | 482.5 | 485 | 482.5 | 301528 |
| 1715963400 | 481 | -3.5 | -0.72 | 482 | 482 | 477.5 | 52447 |
| 1715877000 | 484.5 | 2 | 0.41 | 483 | 484.5 | 480.5 | 141771 |
| 1715790600 | 482.5 | 2 | 0.42 | 482 | 482.5 | 480 | 207657 |
| 1715704200 | 480.5 | 2.5 | 0.52 | 480 | 481 | 478.5 | 75923 |
| 1715617800 | 478 | -2 | -0.42 | 475.5 | 481 | 475.5 | 52078 |
| 1715358600 | 480 | 1.5 | 0.31 | 479 | 480.5 | 476.5 | 105869 |
| 1715272200 | 478.5 | 2 | 0.42 | 477.5 | 478.5 | 476 | 318849 |
| 1715185800 | 476.5 | 0 | 0.00 | 475 | 477 | 473 | 117058 |
| 1715099400 | 476.5 | 8.5 | 1.82 | 469 | 476.5 | 469 | 183681 |
| 1714753800 | 468 | 3 | 0.65 | 466.5 | 468 | 465.5 | 357430 |
| 1714667400 | 465 | 0 | 0.00 | 465 | 467 | 464 | 311636 |
| 1714581000 | 465 | -1 | -0.21 | 462.5 | 465 | 462.5 | 82516 |
| 1714494600 | 466 | -2.5 | -0.53 | 466 | 467.5 | 465.5 | 220519 |
| 1714408200 | 468.5 | 3.5 | 0.75 | 466 | 468.5 | 464 | 364091 |
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
