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 | -21.35 | -4.42854179631 | 482.1 | 482.1 | 465.85 | 10 | 465.85 | DE |
| 4 | -1.9 | -0.41067761807 | 462.65 | 482.1 | 443.8 | 17 | 466.43862275 | DE |
| 12 | 73.75 | 19.0568475452 | 387 | 482.1 | 387 | 18 | 449.324883 | DE |
| 26 | 45.5 | 10.9572546659 | 415.25 | 486.1 | 369.5 | 21 | 436.83116485 | DE |
| 52 | 79.25 | 20.7732634338 | 381.5 | 486.1 | 363.2 | 19 | 429.48429487 | DE |
| 156 | 141.7 | 44.4131013948 | 319.05 | 486.1 | 318.15 | 22 | 410.72927792 | DE |
| 260 | 141.7 | 44.4131013948 | 319.05 | 486.1 | 318.15 | 22 | 410.72927792 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743180900 | 465.85 | 0 | 0.00 | 465.85 | 465.85 | 465.85 | 0 |
| 1743094500 | 465.85 | 0 | 0.00 | 465.85 | 465.85 | 465.85 | 0 |
| 1743008100 | 465.85 | 0 | 0.00 | 465.85 | 465.85 | 465.85 | 0 |
| 1742921700 | 465.85 | 0 | 0.00 | 465.85 | 465.85 | 465.85 | 0 |
| 1742835300 | 465.85 | -4.1 | -0.87 | 482.1 | 482.1 | 465.85 | 10 |
| 1742576100 | 469.95 | 0 | 0.00 | 469.95 | 469.95 | 469.95 | 0 |
| 1742489700 | 469.95 | 3.7 | 0.79 | 470.85 | 470.85 | 468.6 | 71 |
| 1742403300 | 466.25 | -3 | -0.64 | 466.15 | 466.25 | 462.05 | 26 |
| 1742316900 | 469.25 | 25.45 | 5.73 | 469 | 469.25 | 469 | 23 |
| 1742230500 | 443.8 | 0 | 0.00 | 443.8 | 443.8 | 443.8 | 0 |
| 1741971300 | 443.8 | 0 | 0.00 | 443.8 | 443.8 | 443.8 | 0 |
| 1741884900 | 443.8 | 0 | 0.00 | 443.8 | 443.8 | 443.8 | 0 |
| 1741798500 | 443.8 | -16.05 | -3.49 | 443.8 | 443.8 | 443.8 | 1 |
| 1741712100 | 459.85 | 0 | 0.00 | 459.85 | 459.85 | 459.85 | 0 |
| 1741625700 | 459.85 | 12.25 | 2.74 | 459.85 | 459.85 | 459.85 | 12 |
| 1741366500 | 447.6 | -3.55 | -0.79 | 447.6 | 447.6 | 447.6 | 7 |
| 1741280100 | 451.15 | -12.4 | -2.68 | 451.15 | 451.15 | 451.15 | 1 |
| 1741193700 | 463.55 | 0 | 0.00 | 463.55 | 463.55 | 463.55 | 0 |
| 1741107300 | 463.55 | 0.9 | 0.19 | 453.2 | 463.55 | 453.2 | 7 |
| 1741020900 | 462.65 | 7.95 | 1.75 | 462.65 | 462.65 | 462.65 | 9 |
| 1740761700 | 454.7 | 0 | 0.00 | 454.7 | 454.7 | 454.7 | 0 |
| 1740675300 | 454.7 | 0 | 0.00 | 454.7 | 454.7 | 454.7 | 0 |
| 1740588900 | 454.7 | -4.6 | -1.00 | 454.7 | 454.7 | 454.7 | 1 |
| 1740502500 | 459.3 | -4.15 | -0.90 | 459.3 | 459.3 | 459.3 | 3 |
| 1740416100 | 463.45 | 5.5 | 1.20 | 463.45 | 463.45 | 463.45 | 7 |
| 1740156900 | 457.95 | 10.95 | 2.45 | 461.2 | 461.2 | 457.95 | 44 |
| 1740070500 | 447 | 0 | 0.00 | 447 | 447 | 447 | 0 |
| 1739984100 | 447 | 2.1 | 0.47 | 447 | 447 | 447 | 28 |
| 1739897700 | 444.9 | 0 | 0.00 | 444.9 | 444.9 | 444.9 | 0 |
| 1739811300 | 444.9 | 0 | 0.00 | 444.9 | 444.9 | 444.9 | 0 |
| 1739552100 | 444.9 | 8.55 | 1.96 | 440.1 | 444.9 | 440.1 | 6 |
| 1739465700 | 436.35 | 0 | 0.00 | 436.35 | 436.35 | 436.35 | 0 |
| 1739379300 | 436.35 | -18.65 | -4.10 | 435 | 436.35 | 435 | 14 |
| 1739292900 | 455 | 0 | 0.00 | 455 | 455 | 455 | 0 |
| 1739206500 | 455 | -3.3 | -0.72 | 462.65 | 462.65 | 447.9 | 35 |
| 1738947300 | 458.3 | -9.75 | -2.08 | 458.3 | 458.3 | 458.3 | 1 |
| 1738860900 | 468.05 | 3.55 | 0.76 | 470 | 470 | 468.05 | 20 |
| 1738774500 | 464.5 | 8.65 | 1.90 | 454.05 | 467.45 | 454.05 | 62 |
| 1738688100 | 455.85 | 7.35 | 1.64 | 456.5 | 456.8 | 455.85 | 11 |
| 1738601700 | 448.5 | -2 | -0.44 | 449.45 | 449.45 | 448.5 | 16 |
| 1738342500 | 450.5 | 24.35 | 5.71 | 463.35 | 463.35 | 442 | 120 |
| 1738256100 | 426.15 | -2.85 | -0.66 | 426.15 | 426.15 | 426.15 | 5 |
| 1738169700 | 429 | 0 | 0.00 | 429 | 429 | 429 | 0 |
| 1738083300 | 429 | 11.1 | 2.66 | 429 | 429 | 429 | 6 |
| 1737996900 | 417.9 | 0 | 0.00 | 417.9 | 417.9 | 417.9 | 0 |
| 1737737700 | 417.9 | 9.5 | 2.33 | 417.9 | 417.9 | 417.9 | 2 |
| 1737651300 | 408.4 | -4.25 | -1.03 | 411.55 | 411.55 | 408.4 | 35 |
| 1737564900 | 412.65 | 0.65 | 0.16 | 413.05 | 413.05 | 412.65 | 3 |
| 1737478500 | 412 | 0 | 0.00 | 412 | 412 | 412 | 0 |
| 1737392100 | 412 | 0.15 | 0.04 | 412 | 412 | 412 | 2 |
| 1737132900 | 411.85 | 0.35 | 0.09 | 411.5 | 411.85 | 411.5 | 7 |
| 1737046500 | 411.5 | 12.5 | 3.13 | 411.5 | 411.5 | 411.5 | 5 |
| 1736960100 | 399 | 0 | 0.00 | 399 | 399 | 399 | 0 |
| 1736873700 | 399 | 0 | 0.00 | 399 | 399 | 399 | 0 |
| 1736787300 | 399 | 1.95 | 0.49 | 399 | 399 | 399 | 14 |
| 1736528100 | 397.05 | 7.6 | 1.95 | 397.05 | 397.05 | 397.05 | 1 |
| 1736441700 | 389.45 | 0 | 0.00 | 389.45 | 389.45 | 389.45 | 0 |
| 1736355300 | 389.45 | 0 | 0.00 | 389.45 | 389.45 | 389.45 | 0 |
| 1736268900 | 389.45 | 2.45 | 0.63 | 389.45 | 389.45 | 389.45 | 1 |
| 1736182500 | 387 | 7.9 | 2.08 | 387 | 387 | 387 | 28 |
| 1735891200 | 379.1 | 0 | 0.00 | 379.1 | 379.1 | 379.1 | 0 |
| 1735804800 | 379.1 | 0 | 0.00 | 379.1 | 379.1 | 379.1 | 0 |
| 1735545600 | 379.1 | 0 | 0.00 | 379.1 | 379.1 | 379.1 | 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
