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 | -5 | -1.0111223458 | 494.5 | 500 | 470.5 | 363828 | 484.14366808 | DE |
| 4 | -37.5 | -7.11574952562 | 527 | 538 | 470.5 | 203090 | 502.17294733 | DE |
| 12 | -18.5 | -3.64173228346 | 508 | 559 | 470.5 | 157883 | 514.14034675 | DE |
| 26 | -48.5 | -9.01486988848 | 538 | 615 | 470.5 | 217250 | 546.03508023 | DE |
| 52 | 79.5 | 19.3902439024 | 410 | 615 | 403.5 | 232114 | 502.71803018 | DE |
| 156 | -344.5 | -41.3069544365 | 834 | 845 | 380.5 | 193325 | 523.88552739 | DE |
| 260 | -14.5 | -2.87698412698 | 504 | 951 | 282 | 186117 | 574.54518848 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 489.5 | 11.5 | 2.41 | 491 | 495.5 | 474 | 114848 |
| 1730395800 | 478 | -13.5 | -2.75 | 491.5 | 491.5 | 471.5 | 198195 |
| 1730309400 | 491.5 | 15 | 3.15 | 485 | 500 | 470.5 | 591122 |
| 1730223000 | 476.5 | -10 | -2.06 | 482.5 | 490.5 | 473 | 650469 |
| 1730136600 | 486.5 | -5.5 | -1.12 | 489.5 | 491 | 482 | 207130 |
| 1729873800 | 492 | -3 | -0.61 | 494.5 | 498 | 488.5 | 172225 |
| 1729787400 | 495 | -11 | -2.17 | 500 | 509 | 494.5 | 125179 |
| 1729701000 | 506 | -9 | -1.75 | 519 | 519 | 505 | 59869 |
| 1729614600 | 515 | 3 | 0.59 | 517 | 517 | 507 | 195722 |
| 1729528200 | 512 | -8 | -1.54 | 519 | 523 | 510 | 122534 |
| 1729269000 | 520 | 5 | 0.97 | 524 | 525 | 515 | 91014 |
| 1729182600 | 515 | -4 | -0.77 | 503 | 527 | 503 | 185569 |
| 1729096200 | 519 | 3 | 0.58 | 518 | 522 | 515 | 95388 |
| 1729009800 | 516 | -1 | -0.19 | 515 | 521 | 510 | 249211 |
| 1728923400 | 517 | -2 | -0.39 | 524 | 524 | 514 | 110183 |
| 1728664200 | 519 | 4 | 0.78 | 514 | 519 | 501 | 289774 |
| 1728577800 | 515 | -19 | -3.56 | 529 | 531 | 512 | 364310 |
| 1728491400 | 534 | 4 | 0.75 | 520 | 538 | 520 | 75129 |
| 1728405000 | 530 | -2 | -0.38 | 526 | 534 | 525 | 76059 |
| 1728318600 | 532 | 11 | 2.11 | 518 | 532 | 517 | 108277 |
| 1728059400 | 521 | -2 | -0.38 | 527 | 530 | 516 | 94447 |
| 1727973000 | 523 | 4 | 0.77 | 520 | 526 | 514 | 92396 |
| 1727886600 | 519 | -8 | -1.52 | 523 | 528 | 518 | 98627 |
| 1727800200 | 527 | -9 | -1.68 | 540 | 542 | 525 | 53840 |
| 1727713800 | 536 | -11 | -2.01 | 545 | 545 | 532 | 82831 |
| 1727454600 | 547 | 8 | 1.48 | 539 | 547 | 537 | 86917 |
| 1727368200 | 539 | 10 | 1.89 | 531 | 544 | 531 | 84187 |
| 1727281800 | 529 | 4 | 0.76 | 523 | 534 | 523 | 48691 |
| 1727195400 | 525 | 5 | 0.96 | 542 | 542 | 522 | 77796 |
| 1727109000 | 520 | -5 | -0.95 | 542 | 542 | 518 | 51523 |
| 1726849800 | 525 | -10 | -1.87 | 542 | 542 | 524 | 135177 |
| 1726763400 | 535 | 15 | 2.88 | 508 | 538 | 508 | 114260 |
| 1726677000 | 520 | -2 | -0.38 | 520 | 527 | 514 | 89959 |
| 1726590600 | 522 | 4 | 0.77 | 530 | 530 | 518 | 103549 |
| 1726504200 | 518 | -1 | -0.19 | 522 | 522 | 518 | 73397 |
| 1726245000 | 519 | 6 | 1.17 | 508 | 520 | 506 | 360718 |
| 1726158600 | 513 | 13 | 2.60 | 500 | 518 | 500 | 85592 |
| 1726072200 | 500 | -9 | -1.77 | 510 | 510 | 498 | 73978 |
| 1725985800 | 509 | 2 | 0.39 | 505 | 513 | 503 | 163470 |
| 1725899400 | 507 | 10.5 | 2.11 | 498.5 | 511 | 498.5 | 148935 |
| 1725640200 | 496.5 | -13.5 | -2.65 | 524 | 524 | 490.5 | 172810 |
| 1725553800 | 510 | -4 | -0.78 | 523 | 523 | 504 | 90936 |
| 1725467400 | 514 | 5 | 0.98 | 498 | 514 | 498 | 186604 |
| 1725381000 | 509 | -5 | -0.97 | 530 | 530 | 505 | 128269 |
| 1725294600 | 514 | -20 | -3.75 | 526 | 526 | 514 | 199638 |
| 1725035400 | 534 | 10 | 1.91 | 527 | 534 | 525 | 226419 |
| 1724949000 | 524 | 0 | 0.00 | 519 | 541 | 519 | 110253 |
| 1724862600 | 524 | -4 | -0.76 | 530 | 530 | 517 | 144885 |
| 1724776200 | 528 | -1 | -0.19 | 524 | 528 | 521 | 130090 |
| 1724430600 | 529 | 8 | 1.54 | 530 | 530 | 517 | 97160 |
| 1724344200 | 521 | -7 | -1.33 | 512 | 533 | 512 | 187855 |
| 1724257800 | 528 | -1 | -0.19 | 555 | 555 | 525 | 61470 |
| 1724171400 | 529 | -13 | -2.40 | 559 | 559 | 522 | 124773 |
| 1724085000 | 542 | -5 | -0.91 | 530 | 551 | 530 | 134680 |
| 1723825800 | 547 | 8 | 1.48 | 538 | 551 | 538 | 247785 |
| 1723739400 | 539 | 5 | 0.94 | 536 | 542 | 529 | 147394 |
| 1723653000 | 534 | 11 | 2.10 | 536 | 542 | 526 | 162632 |
| 1723566600 | 523 | 4 | 0.77 | 510 | 528 | 508 | 300065 |
| 1723480200 | 519 | 7 | 1.37 | 512 | 521 | 512 | 158706 |
| 1723221000 | 512 | 12 | 2.40 | 508 | 518 | 506 | 288745 |
| 1723134600 | 500 | -20 | -3.85 | 500 | 520 | 498 | 449843 |
| 1723048200 | 520 | 7 | 1.36 | 529 | 531 | 514 | 279784 |
| 1722961800 | 513 | -34 | -6.22 | 528 | 551 | 504 | 1334921 |
| 1722875400 | 547 | -25 | -4.37 | 558 | 558 | 528 | 461774 |
| 1722616200 | 572 | -15 | -2.56 | 574 | 586 | 564 | 338661 |
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
