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 | 1 | 0.197628458498 | 506 | 507 | 494 | 280610 | 501.04662835 | DE |
| 4 | -11 | -2.12355212355 | 518 | 525 | 494 | 343062 | 511.99577904 | DE |
| 12 | 10 | 2.01207243461 | 497 | 525 | 487.5 | 364707 | 510.17086728 | DE |
| 26 | 1 | 0.197628458498 | 506 | 525 | 486 | 336571 | 509.38495178 | DE |
| 52 | 10.5 | 2.11480362538 | 496.5 | 535 | 484.5 | 302943 | 509.03006142 | DE |
| 156 | 14.5 | 2.94416243655 | 492.5 | 543 | 434 | 227424 | 504.16233562 | DE |
| 260 | 200 | 65.1465798046 | 307 | 547 | 250 | 230559 | 486.22620029 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 504 | 2 | 0.40 | 500 | 504 | 500 | 339120 |
| 1741973400 | 502 | 6 | 1.21 | 496.5 | 503 | 495 | 344156 |
| 1741887000 | 496 | -2 | -0.40 | 498 | 498 | 494 | 238501 |
| 1741800600 | 498 | -4 | -0.80 | 502 | 506 | 497.5 | 146216 |
| 1741714200 | 502 | -5 | -0.99 | 506 | 507 | 502 | 335059 |
| 1741627800 | 507 | -3 | -0.59 | 508 | 510 | 506 | 342906 |
| 1741368600 | 510 | -2 | -0.39 | 505 | 510 | 505 | 329450 |
| 1741282200 | 512 | 4 | 0.79 | 507 | 512 | 506 | 582600 |
| 1741195800 | 508 | 2 | 0.40 | 509 | 510 | 508 | 399648 |
| 1741109400 | 506 | -8 | -1.56 | 511 | 511 | 504 | 802172 |
| 1741023000 | 514 | 2 | 0.39 | 514 | 516 | 513 | 210736 |
| 1740763800 | 512 | -7 | -1.35 | 512 | 515 | 511 | 450906 |
| 1740677400 | 519 | -2 | -0.38 | 520 | 521 | 513 | 246214 |
| 1740591000 | 521 | 1 | 0.19 | 517 | 522 | 517 | 249862 |
| 1740504600 | 520 | -2 | -0.38 | 522 | 523 | 518 | 218455 |
| 1740418200 | 522 | -1 | -0.19 | 523 | 523 | 518 | 298623 |
| 1740159000 | 523 | 0 | 0.00 | 524 | 525 | 520 | 291076 |
| 1740072600 | 523 | 0 | 0.00 | 518 | 524 | 518 | 252985 |
| 1739986200 | 523 | -1 | -0.19 | 523 | 523 | 520 | 378722 |
| 1739899800 | 524 | 5 | 0.96 | 518 | 525 | 518 | 403836 |
| 1739813400 | 519 | 3 | 0.58 | 517 | 521 | 517 | 529603 |
| 1739554200 | 516 | -3 | -0.58 | 521 | 521 | 516 | 168478 |
| 1739467800 | 519 | 0 | 0.00 | 518 | 522 | 518 | 327928 |
| 1739381400 | 519 | -2 | -0.38 | 520 | 521 | 519 | 408660 |
| 1739295000 | 521 | 0 | 0.00 | 520 | 521 | 519 | 507730 |
| 1739208600 | 521 | 1 | 0.19 | 519 | 522 | 519 | 334759 |
| 1738949400 | 520 | -5 | -0.95 | 521 | 523 | 519 | 461407 |
| 1738863000 | 525 | 9 | 1.74 | 517 | 525 | 517 | 473555 |
| 1738776600 | 516 | 2 | 0.39 | 513 | 519 | 513 | 377290 |
| 1738690200 | 514 | -5 | -0.96 | 514 | 517 | 513 | 251114 |
| 1738603800 | 519 | -5 | -0.95 | 516 | 520 | 512 | 382873 |
| 1738344600 | 524 | 2 | 0.38 | 519 | 524 | 519 | 388741 |
| 1738258200 | 522 | 3 | 0.58 | 515 | 522 | 513 | 404199 |
| 1738171800 | 519 | 6 | 1.17 | 510 | 519 | 510 | 393198 |
| 1738085400 | 513 | 7 | 1.38 | 506 | 513 | 505 | 310312 |
| 1737999000 | 506 | -7 | -1.36 | 506 | 508 | 502 | 207544 |
| 1737739800 | 513 | 0 | 0.00 | 512 | 515 | 511 | 389560 |
| 1737653400 | 513 | -2 | -0.39 | 514 | 516 | 513 | 302879 |
| 1737567000 | 515 | 1 | 0.19 | 516 | 516 | 515 | 429120 |
| 1737480600 | 514 | 5 | 0.98 | 511 | 516 | 511 | 544738 |
| 1737394200 | 509 | -1 | -0.20 | 509 | 515 | 509 | 471385 |
| 1737135000 | 510 | 1 | 0.20 | 507 | 511 | 507 | 451386 |
| 1737048600 | 509 | 4 | 0.79 | 505 | 510 | 505 | 351478 |
| 1736962200 | 505 | 8.5 | 1.71 | 498 | 505 | 495 | 566509 |
| 1736875800 | 496.5 | 2.5 | 0.51 | 494 | 498 | 494 | 389554 |
| 1736789400 | 494 | 0.5 | 0.10 | 491 | 495 | 490 | 491531 |
| 1736530200 | 493.5 | -1.5 | -0.30 | 494.5 | 495 | 493.5 | 516947 |
| 1736443800 | 495 | 6.5 | 1.33 | 499.5 | 499.5 | 491.5 | 483135 |
| 1736357400 | 488.5 | -8 | -1.61 | 494 | 496 | 488.5 | 505074 |
| 1736271000 | 496.5 | -1.5 | -0.30 | 497.5 | 499.5 | 494 | 384944 |
| 1736184600 | 498 | -1 | -0.20 | 498.5 | 500 | 494.5 | 270458 |
| 1735925400 | 499 | -2 | -0.40 | 497 | 499.5 | 497 | 242131 |
| 1735839000 | 501 | 2.5 | 0.50 | 495 | 501 | 495 | 470938 |
| 1735666200 | 498.5 | 9 | 1.84 | 489.5 | 498.5 | 487.5 | 164665 |
| 1735579800 | 489.5 | -4.5 | -0.91 | 492.5 | 492.5 | 489.5 | 302760 |
| 1735320600 | 494 | -5 | -1.00 | 499 | 499 | 494 | 149381 |
| 1735061400 | 499 | 2.5 | 0.50 | 497 | 500 | 497 | 121091 |
| 1734975000 | 496.5 | 0.5 | 0.10 | 493.5 | 496.5 | 493.5 | 208674 |
| 1734715800 | 496 | 1 | 0.20 | 495 | 496 | 486 | 369291 |
| 1734629400 | 495 | -7 | -1.39 | 500 | 500 | 493 | 497347 |
| 1734543000 | 502 | 0 | 0.00 | 503 | 506 | 502 | 269270 |
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
