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 | 2 | 0.414078674948 | 483 | 485 | 480.5 | 621657 | 483.40480184 | DE |
| 4 | 4.5 | 0.936524453694 | 480.5 | 485.5 | 478 | 650206 | 481.94115382 | DE |
| 12 | 9.5 | 1.99789695058 | 475.5 | 485.5 | 471.5 | 770804 | 476.80974249 | DE |
| 26 | 20.5 | 4.41334768568 | 464.5 | 485.5 | 461.5 | 727976 | 472.15662438 | DE |
| 52 | 5 | 1.04166666667 | 480 | 486 | 458 | 725845 | 469.81490428 | DE |
| 156 | 25.37999455 | 5.52195166639 | 459.62000545 | 501.5 | 454.72000539 | 382186 | 473.58262343 | DE |
| 260 | 87.60999529 | 22.0463510032 | 397.39000471 | 501.5 | 368.97000438 | 230589 | 473.1434843 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 485 | 2.5 | 0.52 | 480.5 | 485 | 480.5 | 649152 |
| 1714062600 | 482.5 | -2 | -0.41 | 483 | 484 | 481.5 | 458647 |
| 1713976200 | 484.5 | 1 | 0.21 | 484 | 484.5 | 481.5 | 802002 |
| 1713889800 | 483.5 | 0 | 0.00 | 483.5 | 484.5 | 483 | 621001 |
| 1713803400 | 483.5 | 1.5 | 0.31 | 480.5 | 485 | 480.5 | 800463 |
| 1713544200 | 482 | -1 | -0.21 | 483 | 484 | 481.5 | 426172 |
| 1713457800 | 483 | 3 | 0.63 | 480.5 | 483 | 480.5 | 471680 |
| 1713371400 | 480 | 0 | 0.00 | 481 | 481.5 | 479.5 | 655675 |
| 1713285000 | 480 | -1.5 | -0.31 | 481 | 481 | 479 | 340570 |
| 1713198600 | 481.5 | -3.5 | -0.72 | 483 | 483.5 | 480.5 | 547977 |
| 1712939400 | 485 | 3 | 0.62 | 482 | 485.5 | 481.5 | 708096 |
| 1712853000 | 482 | 0 | 0.00 | 481 | 482 | 479.5 | 474345 |
| 1712766600 | 482 | 2 | 0.42 | 481 | 482.5 | 480 | 726584 |
| 1712680200 | 480 | 0 | 0.00 | 480.5 | 481 | 479.5 | 738028 |
| 1712593800 | 480 | 0 | 0.00 | 478.5 | 481 | 478.5 | 944123 |
| 1712334600 | 480 | -2 | -0.41 | 481.5 | 481.5 | 478 | 463947 |
| 1712248200 | 482 | 2 | 0.42 | 481.5 | 482 | 479.5 | 933946 |
| 1712161800 | 480 | -2 | -0.41 | 481 | 482 | 480 | 546268 |
| 1712075400 | 482 | 1.5 | 0.31 | 480.5 | 482 | 480.5 | 1044176 |
| 1711647000 | 480.5 | 1.5 | 0.31 | 479 | 481.5 | 479 | 726869 |
| 1711560600 | 479 | 0.5 | 0.10 | 478 | 480.5 | 477.5 | 840065 |
| 1711474200 | 478.5 | 0.5 | 0.10 | 478.5 | 479.5 | 477.5 | 847346 |
| 1711387800 | 478 | -2 | -0.42 | 478 | 480 | 478 | 945112 |
| 1711128600 | 480 | 2.5 | 0.52 | 477.5 | 481 | 477.5 | 1047011 |
| 1711042200 | 477.5 | 2.5 | 0.53 | 476.5 | 479 | 475.5 | 865959 |
| 1710955800 | 475 | 0.5 | 0.11 | 475 | 475.5 | 475 | 724676 |
| 1710869400 | 474.5 | 0.5 | 0.11 | 473.5 | 475 | 473.5 | 875716 |
| 1710783000 | 474 | -1.5 | -0.32 | 475.5 | 475.5 | 474 | 852273 |
| 1710523800 | 475.5 | 0 | 0.00 | 474.5 | 475.5 | 473.5 | 888641 |
| 1710437400 | 475.5 | 0 | 0.00 | 475 | 476 | 474.5 | 643092 |
| 1710351000 | 475.5 | 1 | 0.21 | 473.5 | 476 | 473.5 | 1343468 |
| 1710264600 | 474.5 | 0.5 | 0.11 | 475 | 476 | 474.5 | 1027291 |
| 1710178200 | 474 | -1 | -0.21 | 473.5 | 475 | 472.5 | 573529 |
| 1709919000 | 475 | 2 | 0.42 | 473 | 475 | 473 | 721439 |
| 1709832600 | 473 | -3 | -0.63 | 474 | 475 | 473 | 674601 |
| 1709746200 | 476 | 1.5 | 0.32 | 474 | 476.5 | 474 | 386497 |
| 1709659800 | 474.5 | 1 | 0.21 | 473 | 476 | 473 | 854068 |
| 1709573400 | 473.5 | -0.5 | -0.11 | 472.5 | 474.5 | 472.5 | 808708 |
| 1709314200 | 474 | 1 | 0.21 | 474 | 475 | 472.5 | 652626 |
| 1709227800 | 473 | -1 | -0.21 | 473.5 | 473.5 | 472 | 680255 |
| 1709141400 | 474 | 0.5 | 0.11 | 473 | 474 | 472.5 | 539454 |
| 1709055000 | 473.5 | 0 | 0.00 | 473.5 | 476 | 473 | 739831 |
| 1708968600 | 473.5 | 0.5 | 0.11 | 474 | 474.5 | 473.5 | 603827 |
| 1708709400 | 473 | -0.5 | -0.11 | 473.5 | 474 | 473 | 559478 |
| 1708623000 | 473.5 | 0.5 | 0.11 | 475.5 | 475.5 | 473 | 988439 |
| 1708536600 | 473 | 0 | 0.00 | 472.5 | 475.5 | 472.5 | 582150 |
| 1708450200 | 473 | -1 | -0.21 | 473.5 | 474.5 | 473 | 765449 |
| 1708363800 | 474 | 0.5 | 0.11 | 474 | 474.5 | 473.5 | 493770 |
| 1708104600 | 473.5 | -0.5 | -0.11 | 472 | 474 | 472 | 967888 |
| 1708018200 | 474 | 2.5 | 0.53 | 473 | 474.5 | 472 | 564526 |
| 1707931800 | 471.5 | -0.5 | -0.11 | 473 | 473 | 471.5 | 494114 |
| 1707845400 | 472 | -2.5 | -0.53 | 475 | 475 | 472 | 851231 |
| 1707759000 | 474.5 | -0.5 | -0.11 | 474 | 475 | 473 | 534437 |
| 1707499800 | 475 | 0 | 0.00 | 475 | 475.5 | 474.5 | 495923 |
| 1707413400 | 475 | 0 | 0.00 | 476 | 476 | 475 | 436187 |
| 1707327000 | 475 | 0 | 0.00 | 475 | 475.5 | 474 | 736080 |
| 1707240600 | 475 | 0.5 | 0.11 | 473.5 | 475.5 | 473.5 | 2335485 |
| 1707154200 | 474.5 | -0.5 | -0.11 | 474.5 | 475.5 | 474 | 841889 |
| 1706895000 | 475 | 0.5 | 0.11 | 475.5 | 476 | 473.5 | 2493505 |
| 1706808600 | 474.5 | 0 | 0.00 | 472 | 475 | 472 | 407472 |
| 1706722200 | 474.5 | 0.5 | 0.11 | 473 | 474.5 | 472.5 | 760929 |
| 1706635800 | 474 | 1 | 0.21 | 472.5 | 475 | 472 | 853990 |
| 1706549400 | 473 | 2.5 | 0.53 | 469.5 | 473 | 469.5 | 896701 |
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
