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 | 13 | 2.37659963437 | 547 | 561 | 543 | 196000 | 549.88993957 | DE |
| 4 | 24 | 4.4776119403 | 536 | 561 | 522 | 260658 | 538.27090204 | DE |
| 12 | 27 | 5.06566604128 | 533 | 561 | 514 | 237109 | 529.07612706 | DE |
| 26 | 79.5 | 16.5452653486 | 480.5 | 561 | 480.5 | 214593 | 530.08524867 | DE |
| 52 | -19 | -3.28151986183 | 579 | 582 | 477 | 208437 | 534.33343818 | DE |
| 156 | 47 | 9.16179337232 | 513 | 606 | 477 | 215951 | 547.3138323 | DE |
| 260 | 67.5 | 13.7055837563 | 492.5 | 606 | 293.5 | 209742 | 503.85606375 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 555 | 3 | 0.54 | 558 | 558 | 553 | 241916 |
| 1714062600 | 552 | 4 | 0.73 | 550 | 554 | 550 | 121228 |
| 1713976200 | 548 | -2 | -0.36 | 551 | 552 | 546 | 167390 |
| 1713889800 | 550 | 5 | 0.92 | 548 | 553 | 547 | 204441 |
| 1713803400 | 545 | 6 | 1.11 | 547 | 547 | 543 | 245023 |
| 1713544200 | 539 | -1 | -0.19 | 535 | 541 | 535 | 218488 |
| 1713457800 | 540 | -1 | -0.18 | 541 | 544 | 535 | 173291 |
| 1713371400 | 541 | 6 | 1.12 | 538 | 544 | 538 | 346994 |
| 1713285000 | 535 | -11 | -2.01 | 540 | 540 | 535 | 252866 |
| 1713198600 | 546 | -1 | -0.18 | 548 | 551 | 545 | 269275 |
| 1712939400 | 547 | 5 | 0.92 | 547 | 550 | 545 | 272482 |
| 1712853000 | 542 | 5 | 0.93 | 537 | 543 | 536 | 290928 |
| 1712766600 | 537 | 3 | 0.56 | 540 | 542 | 534 | 272169 |
| 1712680200 | 534 | 2 | 0.38 | 532 | 535 | 532 | 245250 |
| 1712593800 | 532 | 9 | 1.72 | 524 | 534 | 524 | 548526 |
| 1712334600 | 523 | -8 | -1.51 | 525 | 525 | 522 | 236684 |
| 1712248200 | 531 | 2 | 0.38 | 529 | 531 | 525 | 251289 |
| 1712161800 | 529 | 5 | 0.95 | 525 | 529 | 524 | 249031 |
| 1712075400 | 524 | -8 | -1.50 | 536 | 536 | 524 | 345235 |
| 1711647000 | 532 | 3 | 0.57 | 532 | 535 | 531 | 358671 |
| 1711560600 | 529 | 0 | 0.00 | 527 | 531 | 527 | 184495 |
| 1711474200 | 529 | 2 | 0.38 | 524 | 529 | 524 | 353030 |
| 1711387800 | 527 | -4 | -0.75 | 524 | 530 | 524 | 305438 |
| 1711128600 | 531 | 0 | 0.00 | 533 | 533 | 529 | 200382 |
| 1711042200 | 531 | 11 | 2.12 | 528 | 532 | 525 | 250044 |
| 1710955800 | 520 | 2 | 0.39 | 519 | 520 | 518 | 206265 |
| 1710869400 | 518 | -2 | -0.38 | 518 | 519 | 514 | 273229 |
| 1710783000 | 520 | 2 | 0.39 | 520 | 523 | 518 | 252611 |
| 1710523800 | 518 | -1 | -0.19 | 520 | 521 | 514 | 395860 |
| 1710437400 | 519 | -1 | -0.19 | 521 | 523 | 518 | 324444 |
| 1710351000 | 520 | 1 | 0.19 | 523 | 523 | 517 | 278741 |
| 1710264600 | 519 | -2 | -0.38 | 526 | 526 | 519 | 275218 |
| 1710178200 | 521 | -6 | -1.14 | 524 | 525 | 521 | 265291 |
| 1709919000 | 527 | 2 | 0.38 | 524 | 527 | 522 | 171844 |
| 1709832600 | 525 | 0 | 0.00 | 526 | 528 | 524 | 181067 |
| 1709746200 | 525 | 4 | 0.77 | 525 | 528 | 523 | 219540 |
| 1709659800 | 521 | -2 | -0.38 | 520 | 522 | 519 | 165571 |
| 1709573400 | 523 | -4 | -0.76 | 525 | 525 | 521 | 283075 |
| 1709314200 | 527 | 7 | 1.35 | 520 | 527 | 519 | 190715 |
| 1709227800 | 520 | 3 | 0.58 | 523 | 526 | 520 | 218889 |
| 1709141400 | 517 | -5 | -0.96 | 522 | 522 | 517 | 200960 |
| 1709055000 | 522 | -1 | -0.19 | 524 | 526 | 522 | 128939 |
| 1708968600 | 523 | -3 | -0.57 | 525 | 526 | 523 | 234614 |
| 1708709400 | 526 | 0 | 0.00 | 527 | 528 | 524 | 116064 |
| 1708623000 | 526 | 3 | 0.57 | 526 | 528 | 525 | 167851 |
| 1708536600 | 523 | -3 | -0.57 | 524 | 526 | 522 | 142295 |
| 1708450200 | 526 | 0 | 0.00 | 523 | 527 | 522 | 120724 |
| 1708363800 | 526 | 2 | 0.38 | 524 | 527 | 524 | 193613 |
| 1708104600 | 524 | 3 | 0.58 | 523 | 525 | 522 | 128269 |
| 1708018200 | 521 | 1 | 0.19 | 524 | 524 | 517 | 335882 |
| 1707931800 | 520 | 0 | 0.00 | 525 | 525 | 520 | 247222 |
| 1707845400 | 520 | -7 | -1.33 | 525 | 525 | 518 | 228964 |
| 1707759000 | 527 | 0 | 0.00 | 530 | 530 | 525 | 239258 |
| 1707499800 | 527 | -1 | -0.19 | 528 | 529 | 526 | 164345 |
| 1707413400 | 528 | 0 | 0.00 | 531 | 532 | 528 | 135859 |
| 1707327000 | 528 | -2 | -0.38 | 533 | 533 | 528 | 188717 |
| 1707240600 | 530 | 4 | 0.76 | 534 | 535 | 529 | 184102 |
| 1707154200 | 526 | -6 | -1.13 | 533 | 535 | 526 | 287720 |
| 1706895000 | 532 | 2 | 0.38 | 534 | 536 | 531 | 200366 |
| 1706808600 | 530 | -13 | -2.39 | 535 | 535 | 530 | 343390 |
| 1706722200 | 543 | -1 | -0.18 | 543 | 544 | 541 | 259170 |
| 1706635800 | 544 | 3 | 0.55 | 544 | 545 | 543 | 169899 |
| 1706549400 | 541 | 1 | 0.19 | 538 | 542 | 538 | 181470 |
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
