We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 0.49115913556 | 509 | 529 | 499.4 | 656205 | 510.99472924 | DE |
| 4 | -32.5 | -5.97426470588 | 544 | 545 | 479.6 | 1166091 | 509.48650108 | DE |
| 12 | 3.5 | 0.688976377953 | 508 | 545 | 479.6 | 885530 | 508.30523861 | DE |
| 26 | 70.7 | 16.0390199637 | 440.8 | 545 | 440.8 | 900958 | 507.88129227 | DE |
| 52 | 68.7 | 15.5149051491 | 442.8 | 545 | 401 | 1088009 | 477.72691587 | DE |
| 156 | 226.5 | 79.4736842105 | 285 | 556.2 | 261.9 | 1354647 | 429.36538251 | DE |
| 260 | 18.6 | 3.77358490566 | 492.9 | 556.2 | 122.55 | 1852984 | 349.61400799 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 519 | 6.5 | 1.27 | 500.5 | 519 | 500.5 | 428492 |
| 1714149000 | 512.5 | 4.5 | 0.89 | 516.5 | 516.5 | 505 | 578025 |
| 1714062600 | 508 | -1 | -0.20 | 511.5 | 512.5 | 499.4 | 589192 |
| 1713976200 | 509 | -1 | -0.20 | 510 | 510.5 | 504 | 859374 |
| 1713889800 | 510 | 8.5 | 1.69 | 509 | 510 | 502 | 825943 |
| 1713803400 | 501.5 | 8.1 | 1.64 | 507 | 507 | 492.6 | 9411311 |
| 1713544200 | 493.4 | -1.2 | -0.24 | 480.2 | 495.4 | 479.6 | 565582 |
| 1713457800 | 494.6 | 8.2 | 1.69 | 499 | 499 | 482.6 | 860213 |
| 1713371400 | 486.4 | -3.8 | -0.78 | 480 | 491.4 | 480 | 738643 |
| 1713285000 | 490.2 | -9.2 | -1.84 | 492 | 492 | 480.8 | 590322 |
| 1713198600 | 499.4 | -0.6 | -0.12 | 498 | 504 | 495.2 | 820261 |
| 1712939400 | 500 | -32.5 | -6.10 | 545 | 545 | 499.2 | 1294585 |
| 1712853000 | 532.5 | -1.5 | -0.28 | 540 | 540.5 | 524 | 578185 |
| 1712766600 | 534 | -2 | -0.37 | 538 | 541.5 | 526 | 588575 |
| 1712680200 | 536 | -1 | -0.19 | 538 | 542 | 533 | 542030 |
| 1712593800 | 537 | -0.5 | -0.09 | 520 | 540.5 | 520 | 837176 |
| 1712334600 | 537.5 | -1.5 | -0.28 | 532.5 | 538.5 | 525 | 546704 |
| 1712248200 | 539 | 9 | 1.70 | 537.5 | 540 | 529.5 | 605285 |
| 1712161800 | 530 | -0.5 | -0.09 | 531 | 531 | 520.5 | 1069819 |
| 1712075400 | 530.5 | -1.1 | -0.21 | 544 | 544 | 527.5 | 992102 |
| 1711647000 | 531.6 | 1.2 | 0.23 | 531.6 | 543.6 | 525 | 670244 |
| 1711560600 | 530.4 | 5 | 0.95 | 522.2 | 531.4 | 522 | 452933 |
| 1711474200 | 525.4 | 8.8 | 1.70 | 515 | 525.4 | 515 | 548322 |
| 1711387800 | 516.6 | -5.4 | -1.03 | 530 | 530 | 510.4 | 553932 |
| 1711128600 | 522 | -2 | -0.38 | 514 | 522 | 514 | 485510 |
| 1711042200 | 524 | 16.2 | 3.19 | 520 | 524.6 | 514 | 1575712 |
| 1710955800 | 507.8 | 16.8 | 3.42 | 508.4 | 512 | 502.8 | 2353642 |
| 1710869400 | 491 | -9.6 | -1.92 | 500.4 | 500.4 | 488.5 | 722965 |
| 1710783000 | 500.6 | -5.6 | -1.11 | 508.8 | 508.8 | 496.6 | 541244 |
| 1710523800 | 506.2 | 6.4 | 1.28 | 520 | 520 | 489 | 3115448 |
| 1710437400 | 499.8 | -6 | -1.19 | 504 | 508.4 | 498.4 | 638044 |
| 1710351000 | 505.8 | -1.6 | -0.32 | 510 | 510 | 502.6 | 1025416 |
| 1710264600 | 507.4 | 6 | 1.20 | 502.6 | 510.2 | 501.4 | 777845 |
| 1710178200 | 501.4 | -8.2 | -1.61 | 503.6 | 508 | 498 | 519713 |
| 1709919000 | 509.6 | -0.6 | -0.12 | 507.8 | 509.6 | 501.2 | 340461 |
| 1709832600 | 510.2 | 1.4 | 0.28 | 508.8 | 511.8 | 499.8 | 1068863 |
| 1709746200 | 508.8 | 6 | 1.19 | 502 | 509.2 | 500.8 | 520733 |
| 1709659800 | 502.8 | 1 | 0.20 | 496.3 | 503 | 496.3 | 314360 |
| 1709573400 | 501.8 | 1.4 | 0.28 | 498.1 | 502.8 | 497 | 911128 |
| 1709314200 | 500.4 | 7.3 | 1.48 | 492.4 | 500.4 | 491.4 | 362789 |
| 1709227800 | 493.1 | 2.9 | 0.59 | 490 | 497.5 | 490 | 806928 |
| 1709141400 | 490.2 | -10.4 | -2.08 | 481.8 | 497.4 | 480 | 443028 |
| 1709055000 | 500.6 | -3.4 | -0.67 | 507.8 | 507.8 | 496.7 | 556604 |
| 1708968600 | 504 | -12.4 | -2.40 | 512.79999 | 514.4 | 488.8 | 1404659 |
| 1708709400 | 516.4 | -2.6 | -0.50 | 544 | 544 | 511 | 487207 |
| 1708623000 | 519 | 0.8 | 0.15 | 520.6 | 524.4 | 518 | 520827 |
| 1708536600 | 518.2 | 1.6 | 0.31 | 513.6 | 521 | 513.6 | 302658 |
| 1708450200 | 516.6 | -0.8 | -0.15 | 514 | 516.6 | 510.8 | 410643 |
| 1708363800 | 517.4 | -0.4 | -0.08 | 516.6 | 519.79999 | 502.6 | 290332 |
| 1708104600 | 517.79999 | 5.4 | 1.05 | 515 | 519.79999 | 512.2 | 423005 |
| 1708018200 | 512.4 | 10.8 | 2.15 | 518 | 518 | 492.6 | 561229 |
| 1707931800 | 501.6 | 8.8 | 1.79 | 490.8 | 503.4 | 489.8 | 427149 |
| 1707845400 | 492.8 | -7 | -1.40 | 501.2 | 501.2 | 489.2 | 1774333 |
| 1707759000 | 499.8 | 3.9 | 0.79 | 494.5 | 502.6 | 490 | 458827 |
| 1707499800 | 495.9 | -1.5 | -0.30 | 498 | 499.7 | 493.5 | 425337 |
| 1707413400 | 497.4 | -3.4 | -0.68 | 503.6 | 507.2 | 496.1 | 491157 |
| 1707327000 | 500.8 | -5.8 | -1.14 | 508.2 | 508.2 | 499.7 | 351923 |
| 1707240600 | 506.6 | 6.6 | 1.32 | 508 | 511.2 | 502 | 403784 |
| 1707154200 | 500 | -8.2 | -1.61 | 506.6 | 512.6 | 498.6 | 1315511 |
| 1706895000 | 508.2 | -3.2 | -0.63 | 515.79999 | 517.79999 | 506 | 465383 |
| 1706808600 | 511.4 | -9.4 | -1.80 | 520 | 520 | 509.8 | 1646192 |
| 1706722200 | 520.79999 | -6.8 | -1.29 | 525 | 525.6 | 518.6 | 907486 |
| 1706635800 | 527.6 | 4.8 | 0.92 | 520.6 | 528.79999 | 514 | 967687 |
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
