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 | -9.3 | -2.10407239819 | 442 | 444.95 | 430 | 784 | 439.28417092 | DE |
| 4 | -14.4 | -3.220755983 | 447.1 | 466.1 | 430 | 1294 | 449.90152592 | DE |
| 12 | 19.2 | 4.64328899637 | 413.5 | 466.1 | 403.9 | 1044 | 436.31315773 | DE |
| 26 | 54.4 | 14.3801215966 | 378.3 | 466.1 | 363 | 759 | 424.08932193 | DE |
| 52 | 105.1 | 32.0818070818 | 327.6 | 466.1 | 321.4 | 561 | 405.59958122 | DE |
| 156 | 88.5 | 25.7117954678 | 344.2 | 466.1 | 321.4 | 523 | 405.12873086 | DE |
| 260 | 88.5 | 25.7117954678 | 344.2 | 466.1 | 321.4 | 523 | 405.12873086 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734454500 | 432.7 | -4.65 | -1.06 | 436 | 436 | 430.2 | 792 |
| 1734368100 | 437.35 | -0.4 | -0.09 | 437 | 440.1 | 436.05 | 768 |
| 1734108900 | 437.75 | -1.2 | -0.27 | 441.25 | 441.25 | 435.7 | 720 |
| 1734022500 | 438.95 | -0.85 | -0.19 | 444.95 | 444.95 | 430 | 577 |
| 1733936100 | 439.8 | -2.2 | -0.50 | 441.55 | 442.5 | 438.4 | 1025 |
| 1733849700 | 442 | 0.85 | 0.19 | 442 | 442.7 | 437.1 | 830 |
| 1733763300 | 441.15 | -3.8 | -0.85 | 446.1 | 447.75 | 440 | 882 |
| 1733504100 | 444.95 | 0.35 | 0.08 | 445.1 | 447 | 442.5 | 2180 |
| 1733417700 | 444.6 | -0.5 | -0.11 | 446.8 | 447.1 | 443.85 | 2493 |
| 1733331300 | 445.1 | -4.9 | -1.09 | 450.1 | 450.5 | 443.5 | 1227 |
| 1733244900 | 450 | -4.15 | -0.91 | 458 | 458 | 449 | 1274 |
| 1733158500 | 454.15 | -4.85 | -1.06 | 461.4 | 461.8 | 454.15 | 3049 |
| 1732899300 | 459 | -2.45 | -0.53 | 458.95 | 462 | 457.05 | 2154 |
| 1732812900 | 461.45 | -0.55 | -0.12 | 461.9 | 463.2 | 461 | 1197 |
| 1732726500 | 462 | 8 | 1.76 | 456.7 | 466.1 | 453.6 | 1339 |
| 1732640100 | 454 | -4.4 | -0.96 | 455.65 | 459.1 | 450.3 | 1030 |
| 1732553700 | 458.4 | -1.2 | -0.26 | 461.85 | 461.85 | 455.2 | 1375 |
| 1732294500 | 459.6 | 7.95 | 1.76 | 450.75 | 459.6 | 450.75 | 1201 |
| 1732208100 | 451.65 | 6.25 | 1.40 | 446 | 451.65 | 444.35 | 567 |
| 1732121700 | 445.4 | 3.2 | 0.72 | 444.85 | 446.85 | 441.4 | 1057 |
| 1732035300 | 442.2 | -4.25 | -0.95 | 447.1 | 448 | 440 | 941 |
| 1731948900 | 446.45 | 1.45 | 0.33 | 446.6 | 447.55 | 444.1 | 1306 |
| 1731689700 | 445 | 1.9 | 0.43 | 442.25 | 447 | 439.8 | 1709 |
| 1731603300 | 443.1 | 2.5 | 0.57 | 443.35 | 454.7 | 439.6 | 1207 |
| 1731516900 | 440.6 | -0.35 | -0.08 | 438.85 | 441.85 | 438 | 1419 |
| 1731430500 | 440.95 | 0.75 | 0.17 | 440 | 441.4 | 438.5 | 1311 |
| 1731344100 | 440.2 | 9 | 2.09 | 435.05 | 440.9 | 435 | 1056 |
| 1731084900 | 431.2 | 2.1 | 0.49 | 429.25 | 431.8 | 427.2 | 1395 |
| 1730998500 | 429.1 | -3.8 | -0.88 | 438 | 438 | 425.75 | 2112 |
| 1730912100 | 432.9 | 26.15 | 6.43 | 421.55 | 434.75 | 415.7 | 1664 |
| 1730825700 | 406.75 | 1.7 | 0.42 | 407.55 | 407.55 | 404.4 | 587 |
| 1730739300 | 405.05 | -12.8 | -3.06 | 416.25 | 417 | 403.9 | 961 |
| 1730480100 | 417.85 | -1.75 | -0.42 | 418.35 | 418.95 | 416.25 | 151 |
| 1730393700 | 419.6 | -1.4 | -0.33 | 421.2 | 421.2 | 417.35 | 548 |
| 1730307300 | 421 | -0.15 | -0.04 | 422.85 | 422.85 | 419.55 | 271 |
| 1730220900 | 421.15 | -2.35 | -0.55 | 425.15 | 425.4 | 421.15 | 440 |
| 1730134500 | 423.5 | 2.3 | 0.55 | 422.75 | 423.5 | 420.9 | 828 |
| 1729871700 | 421.2 | -1.9 | -0.45 | 425.75 | 425.75 | 421 | 427 |
| 1729785300 | 423.1 | -4.3 | -1.01 | 428.1 | 428.5 | 422.9 | 233 |
| 1729698900 | 427.4 | 0.25 | 0.06 | 428 | 428.55 | 426 | 540 |
| 1729612500 | 427.15 | -1.35 | -0.32 | 429.55 | 429.55 | 421.5 | 2579 |
| 1729526100 | 428.5 | 0.95 | 0.22 | 434.9 | 434.9 | 419.75 | 903 |
| 1729266900 | 427.55 | -3.15 | -0.73 | 429.9 | 431.2 | 426.05 | 1720 |
| 1729180500 | 430.7 | 3.4 | 0.80 | 429.2 | 431.4 | 428.5 | 1078 |
| 1729094100 | 427.3 | 2.15 | 0.51 | 428.7 | 428.7 | 416.3 | 1590 |
| 1729007700 | 425.15 | 1.95 | 0.46 | 424 | 427.95 | 422 | 1349 |
| 1728921300 | 423.2 | 0.95 | 0.22 | 423.5 | 424 | 420 | 757 |
| 1728662100 | 422.25 | 6.15 | 1.48 | 416.7 | 423.25 | 414.7 | 1159 |
| 1728575700 | 416.1 | -0.35 | -0.08 | 420 | 420 | 415 | 654 |
| 1728489300 | 416.45 | 2.3 | 0.56 | 416.3 | 416.5 | 413.5 | 1339 |
| 1728402900 | 414.15 | -0.25 | -0.06 | 416.5 | 416.5 | 412.55 | 1086 |
| 1728316500 | 414.4 | -2.75 | -0.66 | 422.05 | 423 | 414.4 | 912 |
| 1728057300 | 417.15 | 7 | 1.71 | 411 | 417.4 | 410.3 | 273 |
| 1727970900 | 410.15 | -1.85 | -0.45 | 415 | 415.2 | 409.95 | 397 |
| 1727884500 | 412 | -1.2 | -0.29 | 413.2 | 414 | 411.45 | 388 |
| 1727798100 | 413.2 | 3.65 | 0.89 | 414.2 | 416.15 | 411.3 | 485 |
| 1727711700 | 409.55 | -0.65 | -0.16 | 410 | 410.5 | 406.95 | 389 |
| 1727452500 | 410.2 | 1.9 | 0.47 | 419.95 | 419.95 | 407.15 | 297 |
| 1727366100 | 408.3 | 2.45 | 0.60 | 407.3 | 408.3 | 405 | 219 |
| 1727279700 | 405.85 | -1.85 | -0.45 | 406.2 | 408.15 | 404.55 | 414 |
| 1727193300 | 407.7 | -3 | -0.73 | 413.5 | 413.5 | 406.8 | 582 |
| 1727106900 | 410.7 | 0.15 | 0.04 | 409.5 | 412 | 409.1 | 462 |
| 1726847700 | 410.55 | -2.5 | -0.61 | 417.95 | 417.95 | 408.9 | 204 |
| 1726761300 | 413.05 | 2.4 | 0.58 | 413.65 | 415 | 411.7 | 770 |
| 1726674900 | 410.65 | -2.35 | -0.57 | 411.7 | 412.5 | 410.65 | 356 |
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
