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 | -7.8 | -1.39835066332 | 557.8 | 568 | 550 | 12 | 558.58275862 | DE |
| 4 | 70.5 | 14.7028154327 | 479.5 | 570.4 | 469.75 | 21 | 538.22879656 | DE |
| 12 | 89.7 | 19.4872908972 | 460.3 | 570.4 | 430.75 | 24 | 500.40902384 | DE |
| 26 | 119 | 27.6102088167 | 431 | 570.4 | 408.85 | 37 | 462.26009174 | DE |
| 52 | 228 | 70.8074534161 | 322 | 570.4 | 322 | 32 | 439.39344303 | DE |
| 156 | 228 | 70.8074534161 | 322 | 570.4 | 322 | 32 | 439.39344303 | DE |
| 260 | 228 | 70.8074534161 | 322 | 570.4 | 322 | 32 | 439.39344303 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732035300 | 550 | -8.8 | -1.57 | 550 | 550 | 550 | 5 |
| 1731948900 | 558.79999 | 0.1 | 0.02 | 558.79999 | 558.79999 | 558.79999 | 10 |
| 1731689700 | 558.7 | -9.3 | -1.64 | 555 | 559.9 | 553 | 26 |
| 1731603300 | 568 | 10.2 | 1.83 | 568 | 568 | 568 | 5 |
| 1731516900 | 557.79999 | -3.2 | -0.57 | 557.79999 | 557.79999 | 557.79999 | 12 |
| 1731430500 | 561 | -2 | -0.36 | 570.1 | 570.4 | 561 | 21 |
| 1731344100 | 563 | 22.3 | 4.12 | 561.7 | 563 | 561.7 | 45 |
| 1731084900 | 540.7 | -3.2 | -0.59 | 545 | 545 | 540.7 | 37 |
| 1730998500 | 543.9 | 0.9 | 0.17 | 555.79999 | 555.79999 | 543.9 | 12 |
| 1730912100 | 543 | 68.1 | 14.34 | 514.5 | 548.9 | 513.6 | 117 |
| 1730825700 | 474.9 | -5.05 | -1.05 | 469.75 | 474.9 | 469.75 | 12 |
| 1730739300 | 479.95 | 0 | 0.00 | 479.95 | 479.95 | 479.95 | 0 |
| 1730480100 | 479.95 | 0.35 | 0.07 | 479.95 | 479.95 | 479.95 | 6 |
| 1730393700 | 479.6 | -2 | -0.42 | 479.6 | 479.6 | 479.6 | 8 |
| 1730307300 | 481.6 | 0 | 0.00 | 481.6 | 481.6 | 481.6 | 0 |
| 1730220900 | 481.6 | 0 | 0.00 | 481.6 | 481.6 | 481.6 | 0 |
| 1730134500 | 481.6 | 2.25 | 0.47 | 481.6 | 481.6 | 481.6 | 5 |
| 1729871700 | 479.35 | -0.3 | -0.06 | 487.85 | 487.85 | 479.35 | 5 |
| 1729785300 | 479.65 | -0.95 | -0.20 | 479.65 | 479.65 | 479.65 | 10 |
| 1729698900 | 480.6 | 2.6 | 0.54 | 479.5 | 480.6 | 478.75 | 13 |
| 1729612500 | 478 | -10.8 | -2.21 | 480.2 | 480.2 | 478 | 16 |
| 1729526100 | 488.8 | 2.8 | 0.58 | 488.8 | 488.8 | 488.8 | 1 |
| 1729266900 | 486 | -6.2 | -1.26 | 487.4 | 487.75 | 486 | 9 |
| 1729180500 | 492.2 | 0.05 | 0.01 | 486.4 | 492.2 | 486.4 | 84 |
| 1729094100 | 492.15 | 11.1 | 2.31 | 482.75 | 492.15 | 482.55 | 50 |
| 1729007700 | 481.05 | 3.3 | 0.69 | 485.3 | 496 | 477.25 | 225 |
| 1728921300 | 477.75 | 10.65 | 2.28 | 469.9 | 477.75 | 469.9 | 15 |
| 1728662100 | 467.1 | 8.05 | 1.75 | 468.7 | 468.7 | 467.1 | 24 |
| 1728575700 | 459.05 | 5.7 | 1.26 | 459.55 | 459.55 | 459.05 | 15 |
| 1728489300 | 453.35 | 0 | 0.00 | 453.35 | 453.35 | 453.35 | 0 |
| 1728402900 | 453.35 | 9.05 | 2.04 | 453.35 | 453.35 | 453.35 | 5 |
| 1728316500 | 444.3 | 0 | 0.00 | 444.3 | 444.3 | 444.3 | 0 |
| 1728057300 | 444.3 | 0 | 0.00 | 444.3 | 444.3 | 444.3 | 0 |
| 1727970900 | 444.3 | 0 | 0.00 | 444.3 | 444.3 | 444.3 | 0 |
| 1727884500 | 444.3 | 0 | 0.00 | 444.3 | 444.3 | 444.3 | 0 |
| 1727798100 | 444.3 | 0 | 0.00 | 444.3 | 444.3 | 444.3 | 0 |
| 1727711700 | 444.3 | 0 | 0.00 | 444.3 | 444.3 | 444.3 | 0 |
| 1727452500 | 444.3 | 0 | 0.00 | 444.3 | 444.3 | 444.3 | 0 |
| 1727366100 | 444.3 | 0 | 0.00 | 444.3 | 444.3 | 444.3 | 1 |
| 1727279700 | 444.3 | 0 | 0.00 | 444.3 | 444.3 | 444.3 | 0 |
| 1727193300 | 444.3 | -6.2 | -1.38 | 444.3 | 444.3 | 444.3 | 13 |
| 1727106900 | 450.5 | 0 | 0.00 | 450.5 | 450.5 | 450.5 | 0 |
| 1726847700 | 450.5 | 0 | 0.00 | 450.5 | 450.5 | 450.5 | 0 |
| 1726761300 | 450.5 | 17.6 | 4.07 | 450.5 | 450.5 | 450.5 | 5 |
| 1726674900 | 432.9 | 0 | 0.00 | 432.9 | 432.9 | 432.9 | 0 |
| 1726588500 | 432.9 | 0 | 0.00 | 432.9 | 432.9 | 432.9 | 0 |
| 1726502100 | 432.9 | 0 | 0.00 | 432.9 | 432.9 | 432.9 | 0 |
| 1726242900 | 432.9 | 0 | 0.00 | 432.9 | 432.9 | 432.9 | 0 |
| 1726156500 | 432.9 | -1.85 | -0.43 | 430.75 | 432.9 | 430.75 | 14 |
| 1726070100 | 434.75 | 0 | 0.00 | 434.75 | 434.75 | 434.75 | 0 |
| 1725983700 | 434.75 | 0 | 0.00 | 434.75 | 434.75 | 434.75 | 0 |
| 1725897300 | 434.75 | -2.85 | -0.65 | 434.75 | 434.75 | 434.75 | 18 |
| 1725638100 | 437.6 | -6.1 | -1.37 | 437.6 | 437.6 | 437.6 | 7 |
| 1725551700 | 443.7 | -1.8 | -0.40 | 443.7 | 443.7 | 443.7 | 23 |
| 1725465300 | 445.5 | 0 | 0.00 | 445.5 | 445.5 | 445.5 | 0 |
| 1725378900 | 445.5 | -14.8 | -3.22 | 445.5 | 445.5 | 445.5 | 4 |
| 1725292500 | 460.3 | 0 | 0.00 | 460.3 | 460.3 | 460.3 | 0 |
| 1725033300 | 460.3 | 19.95 | 4.53 | 460.3 | 460.3 | 460.3 | 3 |
| 1724946900 | 440.35 | 0 | 0.00 | 440.35 | 440.35 | 440.35 | 0 |
| 1724860500 | 440.35 | 0 | 0.00 | 440.35 | 440.35 | 440.35 | 0 |
| 1724774100 | 440.35 | 0.15 | 0.03 | 456.7 | 456.7 | 440.35 | 334 |
| 1724687700 | 440.2 | 0 | 0.00 | 440.2 | 440.2 | 440.2 | 0 |
| 1724428500 | 440.2 | 0 | 0.00 | 440.2 | 440.2 | 440.2 | 0 |
| 1724342100 | 440.2 | -6.6 | -1.48 | 444.95 | 444.95 | 440.2 | 50 |
| 1724255700 | 446.8 | -11.3 | -2.47 | 446.8 | 446.8 | 446.8 | 25 |
| 1724169300 | 458.1 | 0 | 0.00 | 458.1 | 458.1 | 458.1 | 0 |
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
