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 | 6 | 0.996677740864 | 602 | 610 | 602 | 60542 | 605.50454397 | DE |
| 4 | 10 | 1.67224080268 | 598 | 610 | 584 | 95200 | 595.80676442 | DE |
| 12 | 0 | 0 | 608 | 622 | 584 | 72763 | 603.97936374 | DE |
| 26 | -22 | -3.49206349206 | 630 | 684 | 584 | 58814 | 615.97120029 | DE |
| 52 | 64 | 11.7647058824 | 544 | 684 | 534 | 58769 | 590.18046107 | DE |
| 156 | -72 | -10.5882352941 | 680 | 738 | 454 | 55110 | 570.2414413 | DE |
| 260 | 22 | 3.7542662116 | 586 | 808 | 273 | 67983 | 565.06858071 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 605 | -1 | -0.17 | 608 | 608 | 605 | 46690 |
| 1732815000 | 606 | -2 | -0.33 | 606 | 606 | 606 | 43170 |
| 1732728600 | 608 | 3 | 0.50 | 604 | 608 | 604 | 57044 |
| 1732642200 | 605 | 1 | 0.17 | 605 | 605 | 605 | 94233 |
| 1732555800 | 604 | 0 | 0.00 | 602 | 604 | 602 | 61572 |
| 1732296600 | 604 | 8 | 1.34 | 600 | 604 | 600 | 71897 |
| 1732210200 | 596 | 0 | 0.00 | 594 | 596 | 592 | 43625 |
| 1732123800 | 596 | 3 | 0.51 | 596 | 596 | 594 | 205111 |
| 1732037400 | 593 | 1 | 0.17 | 592 | 593 | 590 | 29882 |
| 1731951000 | 592 | -3 | -0.50 | 588 | 592 | 588 | 49553 |
| 1731691800 | 595 | 1 | 0.17 | 590 | 596 | 590 | 80680 |
| 1731605400 | 594 | 8 | 1.37 | 586 | 594 | 586 | 68130 |
| 1731519000 | 586 | -4 | -0.68 | 590 | 592 | 586 | 59048 |
| 1731432600 | 590 | -8 | -1.34 | 594 | 594 | 584 | 441774 |
| 1731346200 | 598 | 7 | 1.18 | 596 | 602 | 592 | 177494 |
| 1731087000 | 591 | -3 | -0.51 | 590 | 592 | 584 | 133589 |
| 1731000600 | 594 | 3 | 0.51 | 590 | 594 | 588 | 183178 |
| 1730914200 | 591 | -7 | -1.17 | 610 | 610 | 591 | 36230 |
| 1730827800 | 598 | -3 | -0.50 | 602 | 602 | 598 | 9798 |
| 1730741400 | 601 | -3 | -0.50 | 598 | 601 | 598 | 34602 |
| 1730482200 | 604 | 1 | 0.17 | 598 | 604 | 592 | 50187 |
| 1730395800 | 603 | -12 | -1.95 | 608 | 608 | 600 | 26349 |
| 1730309400 | 615 | 15 | 2.50 | 598 | 622 | 598 | 61070 |
| 1730223000 | 600 | -10 | -1.64 | 608 | 608 | 600 | 55824 |
| 1730136600 | 610 | 0 | 0.00 | 612 | 612 | 610 | 41198 |
| 1729873800 | 610 | -3 | -0.49 | 612 | 612 | 610 | 29344 |
| 1729787400 | 613 | -1 | -0.16 | 618 | 618 | 613 | 146652 |
| 1729701000 | 614 | 6 | 0.99 | 614 | 620 | 606 | 61432 |
| 1729614600 | 608 | -4 | -0.65 | 610 | 610 | 608 | 51877 |
| 1729528200 | 612 | -6 | -0.97 | 614 | 616 | 612 | 149178 |
| 1729269000 | 618 | 3 | 0.49 | 616 | 620 | 612 | 113554 |
| 1729182600 | 615 | 4 | 0.65 | 608 | 618 | 608 | 90853 |
| 1729096200 | 611 | 12 | 2.00 | 602 | 612 | 602 | 110620 |
| 1729009800 | 599 | -3 | -0.50 | 604 | 606 | 598 | 97833 |
| 1728923400 | 602 | 0 | 0.00 | 602 | 608 | 602 | 53825 |
| 1728664200 | 602 | -3 | -0.50 | 604 | 606 | 602 | 19082 |
| 1728577800 | 605 | -1 | -0.17 | 608 | 612 | 605 | 71306 |
| 1728491400 | 606 | 0 | 0.00 | 606 | 610 | 606 | 105327 |
| 1728405000 | 606 | -4 | -0.66 | 606 | 606 | 606 | 24512 |
| 1728318600 | 610 | -4 | -0.65 | 610 | 616 | 610 | 65987 |
| 1728059400 | 614 | -2 | -0.32 | 610 | 616 | 608 | 70354 |
| 1727973000 | 616 | 4 | 0.65 | 612 | 616 | 610 | 13295 |
| 1727886600 | 612 | -4 | -0.65 | 614 | 614 | 610 | 78609 |
| 1727800200 | 616 | 0 | 0.00 | 614 | 622 | 614 | 35998 |
| 1727713800 | 616 | -2 | -0.32 | 616 | 618 | 612 | 67069 |
| 1727454600 | 618 | 6 | 0.98 | 608 | 620 | 608 | 37220 |
| 1727368200 | 612 | 5 | 0.82 | 612 | 618 | 610 | 20661 |
| 1727281800 | 607 | -7 | -1.14 | 608 | 612 | 606 | 35769 |
| 1727195400 | 614 | -4 | -0.65 | 618 | 618 | 610 | 82342 |
| 1727109000 | 618 | 2 | 0.32 | 612 | 618 | 612 | 29995 |
| 1726849800 | 616 | -6 | -0.96 | 620 | 620 | 614 | 80156 |
| 1726763400 | 622 | 12 | 1.97 | 616 | 622 | 616 | 76033 |
| 1726677000 | 610 | -2 | -0.33 | 610 | 612 | 608 | 49011 |
| 1726590600 | 612 | -2 | -0.33 | 610 | 616 | 610 | 36198 |
| 1726504200 | 614 | 8 | 1.32 | 612 | 614 | 608 | 40391 |
| 1726245000 | 606 | 1 | 0.17 | 604 | 610 | 598 | 155615 |
| 1726158600 | 605 | 3 | 0.50 | 612 | 612 | 604 | 55631 |
| 1726072200 | 602 | -3 | -0.50 | 602 | 604 | 602 | 34106 |
| 1725985800 | 605 | -1 | -0.17 | 606 | 606 | 602 | 30870 |
| 1725899400 | 606 | -1 | -0.16 | 608 | 610 | 606 | 36139 |
| 1725640200 | 607 | -9 | -1.46 | 616 | 620 | 607 | 78427 |
| 1725553800 | 616 | -8 | -1.28 | 620 | 620 | 616 | 57304 |
| 1725467400 | 624 | -5 | -0.79 | 624 | 624 | 612 | 51679 |
| 1725381000 | 629 | -6 | -0.94 | 630 | 630 | 624 | 31212 |
| 1725294600 | 635 | -1 | -0.16 | 636 | 636 | 632 | 49952 |
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
