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 | 2 | 0.334168755221 | 598.5 | 616 | 561.5 | 2640644 | 586.48574158 | DE |
| 4 | 6 | 1.00925147183 | 594.5 | 624 | 561.5 | 1376691 | 594.77209943 | DE |
| 12 | 14.5 | 2.47440273038 | 586 | 624 | 518 | 1073076 | 578.72556763 | DE |
| 26 | -6 | -0.989282769992 | 606.5 | 691 | 518 | 996544 | 597.13960374 | DE |
| 52 | -167.5 | -21.8098958333 | 768 | 775 | 518 | 1014229 | 632.34809878 | DE |
| 156 | -578.5 | -49.0670059372 | 1179 | 1197 | 518 | 993087 | 795.45640147 | DE |
| 260 | -410.5 | -40.6033630069 | 1011 | 1334 | 518 | 1083859 | 922.75526864 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 600.5 | 12.5 | 2.13 | 585 | 600.5 | 584 | 227376 |
| 1734975000 | 588 | 7 | 1.20 | 577.5 | 589 | 577.5 | 2562976 |
| 1734715800 | 581 | -6.5 | -1.11 | 579 | 583.5 | 561.5 | 3766514 |
| 1734629400 | 587.5 | 2 | 0.34 | 595 | 607.5 | 586.5 | 4011230 |
| 1734543000 | 585.5 | -12.5 | -2.09 | 603 | 604.5 | 585.5 | 1619749 |
| 1734456600 | 598 | -17.5 | -2.84 | 598.5 | 616 | 598 | 1242750 |
| 1734370200 | 615.5 | -8.5 | -1.36 | 603 | 621.5 | 603 | 518904 |
| 1734111000 | 624 | 4.5 | 0.73 | 606 | 624 | 606 | 726899 |
| 1734024600 | 619.5 | 25 | 4.21 | 599 | 619.5 | 599 | 897893 |
| 1733938200 | 594.5 | -8 | -1.33 | 605 | 606.5 | 592.5 | 1180131 |
| 1733851800 | 602.5 | -9 | -1.47 | 603.5 | 608 | 601 | 478660 |
| 1733765400 | 611.5 | 2 | 0.33 | 609.5 | 611.5 | 605 | 630410 |
| 1733506200 | 609.5 | -3.5 | -0.57 | 597 | 613.5 | 597 | 1237827 |
| 1733419800 | 613 | 15.5 | 2.59 | 591 | 613.5 | 591 | 1056416 |
| 1733333400 | 597.5 | 3.5 | 0.59 | 583.5 | 600 | 583.5 | 588593 |
| 1733247000 | 594 | -5.5 | -0.92 | 609.5 | 609.5 | 590.5 | 1001624 |
| 1733160600 | 599.5 | -3.5 | -0.58 | 593 | 606.5 | 593 | 426037 |
| 1732901400 | 603 | -10.5 | -1.71 | 598.5 | 616.5 | 598.5 | 532883 |
| 1732815000 | 613.5 | 11.5 | 1.91 | 611 | 614.5 | 598 | 1588777 |
| 1732728600 | 602 | 22 | 3.79 | 589.5 | 609 | 570.5 | 818175 |
| 1732642200 | 580 | -19 | -3.17 | 594.5 | 597.5 | 580 | 2647377 |
| 1732555800 | 599 | 3 | 0.50 | 597 | 602.5 | 594 | 872198 |
| 1732296600 | 596 | 9 | 1.53 | 581.5 | 605.5 | 581.5 | 701691 |
| 1732210200 | 587 | 13 | 2.26 | 570 | 593.5 | 570 | 2719909 |
| 1732123800 | 574 | 6 | 1.06 | 579 | 588 | 567 | 1255359 |
| 1732037400 | 568 | 4 | 0.71 | 566.5 | 576 | 563.5 | 920648 |
| 1731951000 | 564 | -3.5 | -0.62 | 573.5 | 576 | 556 | 815983 |
| 1731691800 | 567.5 | 14 | 2.53 | 542.5 | 569 | 542.5 | 979260 |
| 1731605400 | 553.5 | 25 | 4.73 | 521 | 558.5 | 521 | 1024579 |
| 1731519000 | 528.5 | -4.5 | -0.84 | 534.5 | 535 | 518 | 924111 |
| 1731432600 | 533 | -27.5 | -4.91 | 546 | 558.5 | 532 | 1380265 |
| 1731346200 | 560.5 | 7 | 1.26 | 555 | 564 | 553.5 | 537440 |
| 1731087000 | 553.5 | 5 | 0.91 | 541.5 | 553.5 | 541.5 | 633936 |
| 1731000600 | 548.5 | 0.5 | 0.09 | 549.5 | 557.5 | 547.5 | 418524 |
| 1730914200 | 548 | -7 | -1.26 | 562.5 | 562.5 | 542.5 | 456148 |
| 1730827800 | 555 | 16 | 2.97 | 559.5 | 565 | 554 | 1714510 |
| 1730741400 | 539 | -8 | -1.46 | 546.5 | 553.5 | 539 | 368394 |
| 1730482200 | 547 | 2.5 | 0.46 | 537.5 | 547.5 | 537.5 | 599348 |
| 1730395800 | 544.5 | -7 | -1.27 | 548.5 | 550.5 | 536.5 | 1251181 |
| 1730309400 | 551.5 | -1.5 | -0.27 | 548 | 569.5 | 546 | 822853 |
| 1730223000 | 553 | -11 | -1.95 | 559 | 566 | 551 | 734014 |
| 1730136600 | 564 | -0.5 | -0.09 | 562.5 | 573.5 | 560 | 588588 |
| 1729873800 | 564.5 | -3 | -0.53 | 566.5 | 570 | 562 | 629739 |
| 1729787400 | 567.5 | -25.5 | -4.30 | 589.5 | 593.5 | 567.5 | 686593 |
| 1729701000 | 593 | 3 | 0.51 | 589 | 597.5 | 589 | 520888 |
| 1729614600 | 590 | 9.5 | 1.64 | 578.5 | 592 | 575 | 697044 |
| 1729528200 | 580.5 | -6.5 | -1.11 | 575 | 589.5 | 571.5 | 1090658 |
| 1729269000 | 587 | 3.5 | 0.60 | 580.5 | 590.5 | 579.5 | 1562292 |
| 1729182600 | 583.5 | -2.5 | -0.43 | 592 | 592.5 | 579.5 | 639541 |
| 1729096200 | 586 | 19 | 3.35 | 574.5 | 592.5 | 574.5 | 850731 |
| 1729009800 | 567 | 7 | 1.25 | 564 | 577.5 | 561.5 | 710958 |
| 1728923400 | 560 | 12.5 | 2.28 | 551 | 562 | 549.5 | 424129 |
| 1728664200 | 547.5 | -0.5 | -0.09 | 540 | 552 | 540 | 628527 |
| 1728577800 | 548 | -3 | -0.54 | 557.5 | 557.5 | 544 | 763838 |
| 1728491400 | 551 | -8 | -1.43 | 557 | 564 | 543.5 | 1628314 |
| 1728405000 | 559 | -7 | -1.24 | 560.5 | 565 | 557.5 | 746912 |
| 1728318600 | 566 | -8.5 | -1.48 | 576.5 | 576.5 | 566 | 1116762 |
| 1728059400 | 574.5 | 1 | 0.17 | 578 | 578 | 560 | 1281312 |
| 1727973000 | 573.5 | -10.5 | -1.80 | 583 | 588.5 | 572 | 682899 |
| 1727886600 | 584 | -14 | -2.34 | 587 | 602.5 | 579.5 | 2021136 |
| 1727800200 | 598 | 6 | 1.01 | 586 | 605 | 586 | 449515 |
| 1727713800 | 592 | -5.5 | -0.92 | 599 | 599 | 586.5 | 754961 |
| 1727454600 | 597.5 | 2 | 0.34 | 606.5 | 606.5 | 596 | 596572 |
| 1727368200 | 595.5 | -4.5 | -0.75 | 602 | 602 | 587 | 914589 |
| 1727281800 | 600 | 6.5 | 1.10 | 591 | 600 | 590.5 | 1014111 |
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
