We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 485.5 | 488.5 | 483.5 | 784789 | 486.40723443 | DE |
| 4 | -2.5 | -0.512295081967 | 488 | 490.5 | 482 | 631517 | 486.98182033 | DE |
| 12 | -3 | -0.614124872057 | 488.5 | 492.5 | 480.5 | 721569 | 486.97793345 | DE |
| 26 | 17 | 3.62860192102 | 468.5 | 492.5 | 467.5 | 747655 | 481.04037601 | DE |
| 52 | 19 | 4.07288317256 | 466.5 | 492.5 | 458 | 707177 | 473.89867231 | DE |
| 156 | 9.21999435 | 1.93583485358 | 476.28000565 | 501.5 | 458 | 439456 | 475.31198374 | DE |
| 260 | 69.97999507 | 16.8415465536 | 415.52000493 | 501.5 | 368.97000438 | 264180 | 474.95445635 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 485.5 | 1 | 0.21 | 483.5 | 487.5 | 483.5 | 283845 |
| 1721665800 | 484.5 | -1 | -0.21 | 483.5 | 486 | 483.5 | 985627 |
| 1721406600 | 485.5 | -2.5 | -0.51 | 486.5 | 486.5 | 485 | 343434 |
| 1721320200 | 488 | 1.5 | 0.31 | 486.5 | 488.5 | 486.5 | 1300454 |
| 1721233800 | 486.5 | 0 | 0.00 | 484.5 | 486.5 | 484.5 | 510336 |
| 1721147400 | 486.5 | -0.5 | -0.10 | 485.5 | 486.5 | 485 | 784094 |
| 1721061000 | 487 | 0.5 | 0.10 | 484.5 | 487 | 484.5 | 432081 |
| 1720801800 | 486.5 | -1 | -0.21 | 486.5 | 487.5 | 484.5 | 454819 |
| 1720715400 | 487.5 | 1.5 | 0.31 | 486.5 | 487.5 | 484 | 502017 |
| 1720629000 | 486 | 0 | 0.00 | 486 | 486 | 485 | 524513 |
| 1720542600 | 486 | 0 | 0.00 | 486 | 486 | 484 | 527615 |
| 1720456200 | 486 | 0 | 0.00 | 484.5 | 486 | 484.5 | 518794 |
| 1720197000 | 486 | 0 | 0.00 | 487 | 488 | 485 | 840007 |
| 1720110600 | 486 | -3 | -0.61 | 484 | 487 | 484 | 554870 |
| 1720024200 | 489 | 6 | 1.24 | 482 | 489 | 482 | 965730 |
| 1719937800 | 483 | -0.5 | -0.10 | 482 | 484 | 482 | 254667 |
| 1719851400 | 483.5 | -4.5 | -0.92 | 485 | 487 | 483 | 390236 |
| 1719592200 | 488 | 3 | 0.62 | 484.5 | 488 | 484.5 | 545491 |
| 1719505800 | 485 | -5.5 | -1.12 | 488 | 488 | 485 | 430639 |
| 1719419400 | 490.5 | 1 | 0.20 | 488 | 490.5 | 487 | 1395085 |
| 1719333000 | 489.5 | -0.5 | -0.10 | 488 | 490.5 | 488 | 369835 |
| 1719246600 | 490 | -2 | -0.41 | 492 | 492 | 489 | 753873 |
| 1718987400 | 492 | 3 | 0.61 | 488.5 | 492 | 488.5 | 1279689 |
| 1718901000 | 489 | 0 | 0.00 | 489 | 490.5 | 488 | 734889 |
| 1718814600 | 489 | 1 | 0.20 | 487.5 | 489 | 487.5 | 839420 |
| 1718728200 | 488 | 1 | 0.21 | 488.5 | 488.5 | 485.5 | 892220 |
| 1718641800 | 487 | -0.5 | -0.10 | 485 | 488.5 | 485 | 575336 |
| 1718382600 | 487.5 | 2.5 | 0.52 | 484 | 488.5 | 484 | 959861 |
| 1718296200 | 485 | 0 | 0.00 | 485 | 486 | 484 | 694582 |
| 1718209800 | 485 | 0 | 0.00 | 485 | 486.5 | 484.5 | 681497 |
| 1718123400 | 485 | 0.5 | 0.10 | 485 | 486 | 484.5 | 1738486 |
| 1718037000 | 484.5 | -2.5 | -0.51 | 484 | 486 | 484 | 622499 |
| 1717777800 | 487 | -1.5 | -0.31 | 489 | 489 | 486.5 | 341554 |
| 1717691400 | 488.5 | 1.5 | 0.31 | 488.5 | 489 | 485 | 1402001 |
| 1717605000 | 487 | -0.5 | -0.10 | 485.5 | 487 | 482 | 1165659 |
| 1717518600 | 487.5 | 1.5 | 0.31 | 482 | 487.5 | 482 | 1961654 |
| 1717432200 | 486 | 1 | 0.21 | 484.5 | 486 | 483.5 | 421324 |
| 1717173000 | 485 | 1 | 0.21 | 488.5 | 488.5 | 483 | 438018 |
| 1717086600 | 484 | 1.5 | 0.31 | 481 | 484.5 | 481 | 662987 |
| 1717000200 | 482.5 | -1 | -0.21 | 483 | 483.5 | 482 | 600451 |
| 1716913800 | 483.5 | -2 | -0.41 | 485.5 | 486 | 483.5 | 681656 |
| 1716568200 | 485.5 | -2 | -0.41 | 487 | 487.5 | 485 | 501478 |
| 1716481800 | 487.5 | -1.5 | -0.31 | 487 | 489 | 486.5 | 430877 |
| 1716395400 | 489 | -1.5 | -0.31 | 488 | 490 | 488 | 399649 |
| 1716309000 | 490.5 | -1 | -0.20 | 491 | 491 | 489 | 494692 |
| 1716222600 | 491.5 | 1.5 | 0.31 | 489.5 | 492.5 | 489 | 659702 |
| 1715963400 | 490 | -0.5 | -0.10 | 490 | 491 | 489.5 | 504404 |
| 1715877000 | 490.5 | 0.5 | 0.10 | 489.5 | 491 | 489.5 | 607520 |
| 1715790600 | 490 | 2 | 0.41 | 488.5 | 490 | 488.5 | 590773 |
| 1715704200 | 488 | 0 | 0.00 | 488.5 | 489.5 | 486.5 | 829112 |
| 1715617800 | 488 | -0.5 | -0.10 | 488.5 | 490 | 488 | 716295 |
| 1715358600 | 488.5 | 0.5 | 0.10 | 487.5 | 491 | 487.5 | 481552 |
| 1715272200 | 488 | 1.5 | 0.31 | 487 | 488.5 | 486 | 660272 |
| 1715185800 | 486.5 | 1 | 0.21 | 485.5 | 487.5 | 485 | 497120 |
| 1715099400 | 485.5 | 2 | 0.41 | 483 | 486 | 483 | 715725 |
| 1714753800 | 483.5 | -0.5 | -0.10 | 481.5 | 484.5 | 481.5 | 771707 |
| 1714667400 | 484 | 1 | 0.21 | 483.5 | 484 | 481.5 | 1570119 |
| 1714581000 | 483 | 0 | 0.00 | 481 | 483 | 480.5 | 762299 |
| 1714494600 | 483 | -2 | -0.41 | 488.5 | 488.5 | 482 | 579703 |
| 1714408200 | 485 | 0 | 0.00 | 481 | 486 | 481 | 409752 |
| 1714149000 | 485 | 2.5 | 0.52 | 480.5 | 485 | 480.5 | 649152 |
| 1714062600 | 482.5 | -2 | -0.41 | 483 | 484 | 481.5 | 458647 |
| 1713976200 | 484.5 | 1 | 0.21 | 484 | 484.5 | 481.5 | 802002 |
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
