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 | -21 | -4.01836969001 | 522.6 | 531.2 | 496 | 397 | 510.27874914 | DE |
| 4 | -3.8 | -0.751879699248 | 505.4 | 535 | 482.5 | 378 | 508.34892598 | DE |
| 12 | 13.7 | 2.80795244927 | 487.9 | 535 | 480.4 | 499 | 506.17432688 | DE |
| 26 | 105.7 | 26.6986612781 | 395.9 | 535 | 387.1 | 493 | 468.51412517 | DE |
| 52 | 187.2 | 59.5419847328 | 314.4 | 535 | 300.2 | 385 | 433.74238948 | DE |
| 156 | 251.6 | 100.64 | 250 | 535 | 223.8 | 224 | 414.47044406 | DE |
| 260 | 266.05 | 112.948418595 | 235.55 | 535 | 208.85 | 214 | 410.63012943 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715977620 | 499.8 | 2.8 | 0.56 | 498.2 | 503.4 | 497.4 | 236 |
| 1715891220 | 497 | -13 | -2.55 | 511 | 511.8 | 496 | 461 |
| 1715804820 | 510 | 2.4 | 0.47 | 505.4 | 514.6 | 505.4 | 337 |
| 1715718420 | 507.6 | -5.8 | -1.13 | 510.2 | 513.4 | 504.6 | 250 |
| 1715631960 | 513.4 | -9.4 | -1.80 | 523.2 | 527 | 513.2 | 517 |
| 1715372820 | 522.79999 | 3.2 | 0.62 | 522.6 | 531.2 | 516.2 | 421 |
| 1715286420 | 519.6 | 1.4 | 0.27 | 516.6 | 519.79999 | 514.4 | 145 |
| 1715200020 | 518.2 | 5.8 | 1.13 | 510.4 | 518.79999 | 510 | 113 |
| 1715113620 | 512.4 | 0.6 | 0.12 | 510 | 517.4 | 509.6 | 199 |
| 1715027220 | 511.8 | 11 | 2.20 | 498.1 | 513 | 498.1 | 423 |
| 1714768020 | 500.8 | 9.2 | 1.87 | 495.4 | 504.2 | 492.2 | 392 |
| 1714681560 | 491.6 | -19.4 | -3.80 | 510.4 | 535 | 482.5 | 1172 |
| 1714508820 | 511 | -5.8 | -1.12 | 520 | 522.4 | 511 | 132 |
| 1714422420 | 516.79999 | 0.6 | 0.12 | 519.79999 | 525 | 514.79999 | 1020 |
| 1714163220 | 516.2 | 2.6 | 0.51 | 515.2 | 517.2 | 510 | 239 |
| 1714076820 | 513.6 | 7.6 | 1.50 | 506.6 | 513.6 | 502 | 213 |
| 1713990420 | 506 | -7.8 | -1.52 | 516.79999 | 520.4 | 506 | 270 |
| 1713903960 | 513.79999 | 1.2 | 0.23 | 504.8 | 515 | 504.8 | 350 |
| 1713817560 | 512.6 | 8.6 | 1.71 | 501.8 | 512.6 | 500.8 | 328 |
| 1713558420 | 504 | -2.2 | -0.43 | 505.4 | 509.2 | 500.6 | 204 |
| 1713472020 | 506.2 | -3.2 | -0.63 | 509.2 | 514.79999 | 506 | 166 |
| 1713385620 | 509.4 | -3 | -0.59 | 513 | 523.2 | 502.6 | 973 |
| 1713299220 | 512.4 | 0.8 | 0.16 | 510.2 | 512.79999 | 501 | 771 |
| 1713212820 | 511.6 | -6.2 | -1.20 | 516.2 | 525.2 | 511 | 433 |
| 1712953620 | 517.79999 | -1.6 | -0.31 | 523.6 | 526.79999 | 515.2 | 438 |
| 1712867220 | 519.4 | 0 | 0.00 | 514.79999 | 520 | 512 | 251 |
| 1712780760 | 519.4 | 4.4 | 0.85 | 519.6 | 520.4 | 511 | 408 |
| 1712694360 | 515 | -8 | -1.53 | 523 | 524.79999 | 504.8 | 305 |
| 1712607960 | 523 | 2 | 0.38 | 524.6 | 528 | 518.2 | 684 |
| 1712348820 | 521 | 9.6 | 1.88 | 515.79999 | 523 | 511.2 | 1607 |
| 1712262360 | 511.4 | -2.2 | -0.43 | 517.79999 | 525 | 510 | 516 |
| 1712175960 | 513.6 | 3.6 | 0.71 | 505.2 | 518.6 | 504.6 | 506 |
| 1712089560 | 510 | -5 | -0.97 | 519.79999 | 519.79999 | 507.4 | 698 |
| 1711661160 | 515 | 6.6 | 1.30 | 515.4 | 518.2 | 512.2 | 576 |
| 1711574820 | 508.4 | -0.6 | -0.12 | 508.6 | 511.4 | 506.8 | 290 |
| 1711488360 | 509 | 0.4 | 0.08 | 509 | 511.6 | 505.8 | 224 |
| 1711401960 | 508.6 | -7 | -1.36 | 511.2 | 514.79999 | 507.8 | 274 |
| 1711142760 | 515.6 | 1.8 | 0.35 | 518.6 | 519.6 | 511.8 | 1079 |
| 1711056360 | 513.79999 | 13.2 | 2.64 | 502.6 | 513.79999 | 500.6 | 645 |
| 1710969960 | 500.6 | 6.2 | 1.25 | 498.6 | 501 | 494.9 | 243 |
| 1710883560 | 494.4 | -0.4 | -0.08 | 492.7 | 496.9 | 490.5 | 304 |
| 1710797160 | 494.8 | 2.7 | 0.55 | 499 | 503 | 493.2 | 402 |
| 1710537960 | 492.1 | 2.5 | 0.51 | 494.4 | 496.7 | 490.2 | 379 |
| 1710451620 | 489.6 | -1.4 | -0.29 | 496.1 | 499.3 | 489.6 | 286 |
| 1710365160 | 491 | -1 | -0.20 | 494.1 | 495.2 | 491 | 164 |
| 1710278760 | 492 | 2.8 | 0.57 | 491.8 | 494 | 488.4 | 828 |
| 1710192420 | 489.2 | -1.8 | -0.37 | 492.5 | 492.6 | 483.9 | 742 |
| 1709933160 | 491 | -0.9 | -0.18 | 494.7 | 498.8 | 490.5 | 745 |
| 1709846760 | 491.9 | 5 | 1.03 | 485.1 | 493 | 480.4 | 611 |
| 1709760360 | 486.9 | 1.8 | 0.37 | 485.1 | 490.7 | 485.1 | 418 |
| 1709673960 | 485.1 | -8 | -1.62 | 494.3 | 497.6 | 485.1 | 325 |
| 1709587560 | 493.1 | -2.5 | -0.50 | 497.2 | 501.8 | 493.1 | 935 |
| 1709328360 | 495.6 | 0.3 | 0.06 | 498 | 499.9 | 492.9 | 470 |
| 1709241960 | 495.3 | 5 | 1.02 | 490.7 | 496 | 487.6 | 1138 |
| 1709155560 | 490.3 | 2 | 0.41 | 492.4 | 496.1 | 488.3 | 480 |
| 1709069220 | 488.3 | -1.6 | -0.33 | 487.2 | 493.9 | 487 | 180 |
| 1708982760 | 489.9 | 2.4 | 0.49 | 492 | 492.4 | 487.3 | 450 |
| 1708723560 | 487.5 | -2.5 | -0.51 | 487.9 | 492.8 | 486.3 | 201 |
| 1708637220 | 490 | 9.3 | 1.93 | 486.4 | 495.4 | 485.9 | 803 |
| 1708550820 | 480.7 | -1.1 | -0.23 | 481.4 | 483.5 | 476.6 | 355 |
| 1708464420 | 481.8 | -6.2 | -1.27 | 489 | 489 | 475.1 | 646 |
| 1708377960 | 488 | 1.4 | 0.29 | 484.7 | 490.9 | 479.1 | 1821 |
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
