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 | -16.5 | -3.3 | 500 | 504 | 483.5 | 85348 | 493.22045911 | DE |
| 4 | -11.5 | -2.32323232323 | 495 | 510 | 483.5 | 73515 | 500.07576252 | DE |
| 12 | 39.5 | 8.8963963964 | 444 | 510 | 435.5 | 110555 | 467.31970354 | DE |
| 26 | 64 | 15.2562574493 | 419.5 | 510 | 419.5 | 170458 | 447.60872563 | DE |
| 52 | 47.5 | 10.8944954128 | 436 | 510 | 366 | 169502 | 427.97134277 | DE |
| 156 | -204.5 | -29.7238372093 | 688 | 786 | 366 | 152048 | 507.29661046 | DE |
| 260 | -18.5 | -3.68525896414 | 502 | 786 | 306 | 149608 | 524.64051983 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718382600 | 483.5 | -5 | -1.02 | 488.5 | 492 | 483.5 | 61482 |
| 1718296200 | 488.5 | -6 | -1.21 | 495 | 495 | 488.5 | 155244 |
| 1718209800 | 494.5 | -1 | -0.20 | 492 | 497 | 492 | 52392 |
| 1718123400 | 495.5 | -1 | -0.20 | 504 | 504 | 489.5 | 159323 |
| 1718037000 | 496.5 | -3 | -0.60 | 495 | 499 | 495 | 24263 |
| 1717777800 | 499.5 | -1.5 | -0.30 | 500 | 500 | 498 | 35517 |
| 1717691400 | 501 | -2 | -0.40 | 503 | 505 | 501 | 85260 |
| 1717605000 | 503 | -2 | -0.40 | 510 | 510 | 503 | 75211 |
| 1717518600 | 505 | -3 | -0.59 | 506 | 508 | 505 | 71483 |
| 1717432200 | 508 | 3 | 0.59 | 510 | 510 | 508 | 69383 |
| 1717173000 | 505 | 2 | 0.40 | 505 | 508 | 505 | 55983 |
| 1717086600 | 503 | -1 | -0.20 | 503 | 507 | 503 | 62615 |
| 1717000200 | 504 | -3 | -0.59 | 505 | 506 | 504 | 28192 |
| 1716913800 | 507 | 3 | 0.60 | 506 | 509 | 506 | 112624 |
| 1716568200 | 504 | 3 | 0.60 | 497 | 504 | 496.5 | 47417 |
| 1716481800 | 501 | 0 | 0.00 | 503 | 503 | 501 | 92310 |
| 1716395400 | 501 | 1 | 0.20 | 498.5 | 501 | 497 | 90953 |
| 1716309000 | 500 | 0 | 0.00 | 502 | 502 | 497 | 52695 |
| 1716222600 | 500 | -1 | -0.20 | 502 | 502 | 500 | 92195 |
| 1715963400 | 501 | 2 | 0.40 | 495 | 501 | 495 | 33719 |
| 1715877000 | 499 | 1.5 | 0.30 | 499 | 499 | 499 | 82650 |
| 1715790600 | 497.5 | 4.5 | 0.91 | 494 | 499 | 494 | 86973 |
| 1715704200 | 493 | 0.5 | 0.10 | 491.5 | 493 | 491.5 | 84761 |
| 1715617800 | 492.5 | 2.5 | 0.51 | 484.5 | 493 | 484.5 | 69803 |
| 1715358600 | 490 | 5 | 1.03 | 481.5 | 490.5 | 481.5 | 105384 |
| 1715272200 | 485 | 1 | 0.21 | 483.5 | 486.5 | 483.5 | 61666 |
| 1715185800 | 484 | 3.5 | 0.73 | 481 | 484 | 480 | 130055 |
| 1715099400 | 480.5 | 4 | 0.84 | 478 | 480.5 | 478 | 102771 |
| 1714753800 | 476.5 | 3.5 | 0.74 | 475 | 477 | 474.5 | 59293 |
| 1714667400 | 473 | 4 | 0.85 | 467.5 | 474 | 467.5 | 107511 |
| 1714581000 | 469 | 0.5 | 0.11 | 468.5 | 469.5 | 467 | 79031 |
| 1714494600 | 468.5 | 2.5 | 0.54 | 467.5 | 469.5 | 467.5 | 158000 |
| 1714408200 | 466 | 2.5 | 0.54 | 463.5 | 467 | 457 | 87090 |
| 1714149000 | 463.5 | 3.5 | 0.76 | 455.5 | 463.5 | 455.5 | 109520 |
| 1714062600 | 460 | 2 | 0.44 | 463 | 463.5 | 456.5 | 143947 |
| 1713976200 | 458 | -4 | -0.87 | 458.5 | 463.5 | 457 | 255305 |
| 1713889800 | 462 | 4.5 | 0.98 | 458.5 | 463.5 | 458 | 105552 |
| 1713803400 | 457.5 | 6 | 1.33 | 450.5 | 458 | 450.5 | 135507 |
| 1713544200 | 451.5 | -2 | -0.44 | 452 | 453.5 | 450.5 | 31367 |
| 1713457800 | 453.5 | 4.5 | 1.00 | 451 | 454.5 | 448 | 113343 |
| 1713371400 | 449 | 1 | 0.22 | 444 | 450 | 444 | 82535 |
| 1713285000 | 448 | -9 | -1.97 | 448.5 | 452 | 448 | 131531 |
| 1713198600 | 457 | 1 | 0.22 | 448.5 | 457 | 448.5 | 128031 |
| 1712939400 | 456 | 1.5 | 0.33 | 454 | 457 | 453 | 191930 |
| 1712853000 | 454.5 | 3.5 | 0.78 | 449 | 455 | 449 | 135142 |
| 1712766600 | 451 | 3.5 | 0.78 | 448.5 | 451.5 | 447 | 143956 |
| 1712680200 | 447.5 | 0.5 | 0.11 | 443 | 447.5 | 443 | 138910 |
| 1712593800 | 447 | 4 | 0.90 | 444 | 447 | 444 | 169680 |
| 1712334600 | 443 | -3 | -0.67 | 441.5 | 443 | 440 | 51001 |
| 1712248200 | 446 | -0.5 | -0.11 | 446.5 | 448 | 445 | 73416 |
| 1712161800 | 446.5 | -2.5 | -0.56 | 445 | 447.5 | 443.5 | 70439 |
| 1712075400 | 449 | 1 | 0.22 | 451.5 | 451.5 | 446 | 138562 |
| 1711647000 | 448 | 5 | 1.13 | 444.5 | 449 | 440 | 318192 |
| 1711560600 | 443 | 4 | 0.91 | 439 | 443.5 | 439 | 284153 |
| 1711474200 | 439 | 1.5 | 0.34 | 436 | 440 | 436 | 192606 |
| 1711387800 | 437.5 | -4.5 | -1.02 | 441 | 441 | 435.5 | 295398 |
| 1711128600 | 442 | -1 | -0.23 | 444 | 444.5 | 442 | 139291 |
| 1711042200 | 443 | 3.5 | 0.80 | 443.5 | 445.5 | 442 | 172503 |
| 1710955800 | 439.5 | -3 | -0.68 | 438.5 | 440.5 | 438.5 | 179856 |
| 1710869400 | 442.5 | -1.5 | -0.34 | 446 | 446 | 439.5 | 198883 |
| 1710783000 | 444 | 1 | 0.23 | 443.5 | 445.5 | 441.5 | 194836 |
| 1710523800 | 443 | 1.5 | 0.34 | 441 | 445.5 | 440.5 | 181541 |
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
