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 | -20.8 | -3.89148737138 | 534.5 | 534.5 | 510.7 | 109 | 520.08095238 | DE |
| 4 | 19.55 | 3.95628857634 | 494.15 | 534.5 | 475.25 | 147 | 506.49078498 | DE |
| 12 | 77.35 | 17.7265956228 | 436.35 | 534.5 | 400.55 | 148 | 473.399395 | DE |
| 26 | -30.5 | -5.60455714811 | 544.2 | 585 | 400.55 | 114 | 480.58338679 | DE |
| 52 | -60.3 | -10.5052264808 | 574 | 589.8 | 400.55 | 99 | 486.0988545 | DE |
| 156 | -60.3 | -10.5052264808 | 574 | 589.8 | 400.55 | 99 | 486.0988545 | DE |
| 260 | -60.3 | -10.5052264808 | 574 | 589.8 | 400.55 | 99 | 486.0988545 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720799700 | 513.2 | -3.4 | -0.66 | 512 | 514.7 | 510.7 | 35 |
| 1720713300 | 516.6 | -5.5 | -1.05 | 520.79999 | 525.7 | 516 | 205 |
| 1720626900 | 522.1 | 0 | 0.00 | 523.2 | 523.2 | 522.1 | 7 |
| 1720540500 | 522.1 | -1.7 | -0.32 | 531.29999 | 531.29999 | 522.1 | 101 |
| 1720454100 | 523.79999 | -6.8 | -1.28 | 534.5 | 534.5 | 520.2 | 198 |
| 1720194900 | 530.6 | -0.1 | -0.02 | 530 | 530.7 | 526 | 168 |
| 1720108500 | 530.7 | 6 | 1.14 | 529.6 | 530.7 | 527.2 | 32 |
| 1720022100 | 524.7 | -3.4 | -0.64 | 529.29999 | 529.9 | 523.4 | 159 |
| 1719935700 | 528.1 | 10 | 1.93 | 521 | 528.2 | 520.4 | 114 |
| 1719849300 | 518.1 | 3.4 | 0.66 | 523.7 | 523.7 | 512 | 141 |
| 1719590100 | 514.7 | 4.3 | 0.84 | 510.3 | 520 | 510.3 | 79 |
| 1719503700 | 510.4 | 14.95 | 3.02 | 488.9 | 511 | 488.9 | 288 |
| 1719417300 | 495.45 | 1.15 | 0.23 | 493.3 | 495.45 | 491.8 | 145 |
| 1719330900 | 494.3 | 0.7 | 0.14 | 487 | 494.3 | 487 | 116 |
| 1719244500 | 493.6 | -1.9 | -0.38 | 498.2 | 502.8 | 493.6 | 184 |
| 1718985300 | 495.5 | 2.2 | 0.45 | 486.25 | 495.5 | 486.25 | 359 |
| 1718898900 | 493.3 | -2.85 | -0.57 | 493 | 496.15 | 489.75 | 174 |
| 1718812500 | 496.15 | 9.45 | 1.94 | 495.3 | 496.15 | 485.65 | 89 |
| 1718726100 | 486.7 | 7.8 | 1.63 | 480.2 | 492.1 | 477.6 | 103 |
| 1718639700 | 478.9 | -12.15 | -2.47 | 494.15 | 494.5 | 475.25 | 233 |
| 1718380500 | 491.05 | 65.05 | 15.27 | 486.7 | 500 | 485.8 | 2495 |
| 1718294100 | 426 | -7.7 | -1.78 | 432.1 | 432.1 | 421 | 580 |
| 1718207700 | 433.7 | 7.8 | 1.83 | 431 | 434.15 | 431 | 149 |
| 1718121300 | 425.9 | 3.4 | 0.80 | 427.25 | 428.45 | 425.9 | 68 |
| 1718034900 | 422.5 | -6.8 | -1.58 | 426.4 | 426.4 | 422.5 | 67 |
| 1717775700 | 429.3 | 4.05 | 0.95 | 429.4 | 429.4 | 429.3 | 12 |
| 1717689300 | 425.25 | 7.8 | 1.87 | 422.95 | 425.25 | 419.2 | 99 |
| 1717602900 | 417.45 | 6.8 | 1.66 | 415.2 | 417.45 | 414.4 | 121 |
| 1717516500 | 410.65 | 3.7 | 0.91 | 404.8 | 412.9 | 400.55 | 319 |
| 1717430100 | 406.95 | 4.25 | 1.06 | 412 | 412.9 | 406.95 | 70 |
| 1717170900 | 402.7 | -17.1 | -4.07 | 411.2 | 412.9 | 402 | 347 |
| 1717084500 | 419.8 | -18.2 | -4.16 | 435.85 | 435.9 | 419.8 | 200 |
| 1716998100 | 438 | 4 | 0.92 | 438 | 438 | 438 | 20 |
| 1716911700 | 434 | -5.45 | -1.24 | 438.1 | 438.1 | 434 | 39 |
| 1716825300 | 439.45 | -0.55 | -0.13 | 437.05 | 439.45 | 437.05 | 18 |
| 1716566100 | 440 | -8.55 | -1.91 | 445 | 445 | 440 | 9 |
| 1716479700 | 448.55 | 5.7 | 1.29 | 448.55 | 448.55 | 448.55 | 28 |
| 1716393300 | 442.85 | -3.15 | -0.71 | 442.85 | 442.85 | 442.85 | 3 |
| 1716306900 | 446 | 1.7 | 0.38 | 444.85 | 446 | 444.85 | 17 |
| 1716220500 | 444.3 | -3 | -0.67 | 446.5 | 447.6 | 444.3 | 283 |
| 1715961300 | 447.3 | -1.6 | -0.36 | 446.05 | 447.3 | 446.05 | 6 |
| 1715874900 | 448.9 | 5.8 | 1.31 | 447 | 448.9 | 447 | 14 |
| 1715788500 | 443.1 | 2.35 | 0.53 | 440.9 | 443.1 | 437.45 | 11 |
| 1715702100 | 440.75 | -13 | -2.87 | 448 | 448 | 439.6 | 83 |
| 1715615700 | 453.75 | 3.2 | 0.71 | 449.45 | 453.75 | 447.85 | 65 |
| 1715356500 | 450.55 | 0 | 0.00 | 450.55 | 450.55 | 450.55 | 4 |
| 1715270100 | 450.55 | -8 | -1.74 | 455.95 | 455.95 | 450.55 | 21 |
| 1715183700 | 458.55 | -0.1 | -0.02 | 458.65 | 461.1 | 456.55 | 173 |
| 1715097300 | 458.65 | 1.8 | 0.39 | 457.45 | 458.75 | 457.45 | 110 |
| 1715010900 | 456.85 | 8.5 | 1.90 | 453.45 | 456.85 | 453 | 13 |
| 1714751700 | 448.35 | 6.3 | 1.43 | 448.35 | 448.35 | 448.35 | 5 |
| 1714665300 | 442.05 | -3.65 | -0.82 | 440.7 | 444.45 | 440.7 | 25 |
| 1714492500 | 445.7 | 0 | 0.00 | 445.7 | 445.7 | 445.7 | 0 |
| 1714406100 | 445.7 | -5 | -1.11 | 445.7 | 445.7 | 445.7 | 2 |
| 1714146900 | 450.7 | 15.2 | 3.49 | 440.7 | 450.7 | 440.7 | 49 |
| 1714060500 | 435.5 | -8.4 | -1.89 | 444.1 | 444.1 | 435.5 | 11 |
| 1713974100 | 443.9 | 4.95 | 1.13 | 444.75 | 445.2 | 442.8 | 90 |
| 1713887700 | 438.95 | 3.95 | 0.91 | 439.3 | 440 | 438.9 | 32 |
| 1713801300 | 435 | -4.35 | -0.99 | 436.35 | 436.35 | 435 | 7 |
| 1713542100 | 439.35 | -6.8 | -1.52 | 445 | 445 | 439.3 | 87 |
| 1713455700 | 446.15 | -4.2 | -0.93 | 446.15 | 446.15 | 446.15 | 2 |
| 1713369300 | 450.35 | 5.2 | 1.17 | 450.35 | 450.35 | 450.35 | 23 |
| 1713282900 | 445.15 | -3.6 | -0.80 | 441.15 | 445.15 | 441.15 | 80 |
| 1713196500 | 448.75 | -5.25 | -1.16 | 443.9 | 450.55 | 443.9 | 229 |
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
