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 | -11.3 | -2.72289156627 | 415 | 420.7 | 400 | 253331 | 409.81326219 | DE |
| 4 | -43.7 | -9.7675458203 | 447.4 | 456.7 | 400 | 330194 | 422.29194704 | DE |
| 12 | -33.7 | -7.70461819845 | 437.4 | 456.7 | 400 | 307945 | 425.52272114 | DE |
| 26 | 19.6 | 5.10283780266 | 384.1 | 456.7 | 372.2 | 298192 | 407.71023324 | DE |
| 52 | 71.7 | 21.5963855422 | 332 | 456.7 | 302.3 | 306782 | 382.67348552 | DE |
| 156 | 159.3 | 65.1800327332 | 244.4 | 456.7 | 161.4 | 320728 | 277.53677382 | DE |
| 260 | 254.95 | 171.394957983 | 148.75 | 456.7 | 114 | 370810 | 222.25717677 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732121700 | 405.1 | -1 | -0.25 | 407.7 | 408.6 | 400.8 | 195445 |
| 1732035300 | 406.1 | -3.2 | -0.78 | 411.5 | 411.6 | 401.5 | 329235 |
| 1731948900 | 409.3 | -2.6 | -0.63 | 407.9 | 412.7 | 404.3 | 275912 |
| 1731689700 | 411.9 | -5.9 | -1.41 | 414.3 | 418.2 | 410.7 | 243556 |
| 1731603300 | 417.8 | 2.1 | 0.51 | 415 | 420.7 | 413.1 | 222506 |
| 1731516900 | 415.7 | 0.5 | 0.12 | 410.1 | 415.8 | 407.7 | 269784 |
| 1731430500 | 415.2 | -11.3 | -2.65 | 423.2 | 426.4 | 413.2 | 369424 |
| 1731344100 | 426.5 | 5.4 | 1.28 | 428 | 429.3 | 424 | 209002 |
| 1731084900 | 421.1 | 3.7 | 0.89 | 417.8 | 421.2 | 413.2 | 243968 |
| 1730998500 | 417.4 | 9.2 | 2.25 | 413 | 422.5 | 408.6 | 359594 |
| 1730912100 | 408.2 | -0.5 | -0.12 | 416 | 420.7 | 404.4 | 696838 |
| 1730825700 | 408.7 | -29.7 | -6.77 | 440 | 440 | 406.4 | 1140054 |
| 1730739300 | 438.4 | -4.1 | -0.93 | 440 | 445.7 | 437.8 | 234802 |
| 1730480100 | 442.5 | 3.7 | 0.84 | 437.3 | 444.4 | 436.8 | 238715 |
| 1730393700 | 438.8 | -5.3 | -1.19 | 438.1 | 442.8 | 436.2 | 317472 |
| 1730307300 | 444.1 | -7.7 | -1.70 | 451 | 451.2 | 440.7 | 290239 |
| 1730220900 | 451.8 | -1.3 | -0.29 | 453.9 | 456.7 | 450.8 | 216831 |
| 1730134500 | 453.1 | 3.9 | 0.87 | 454.8 | 456.1 | 450.4 | 229761 |
| 1729871700 | 449.2 | 3.2 | 0.72 | 449.5 | 451.6 | 446.7 | 216060 |
| 1729785300 | 446 | -0.3 | -0.07 | 447.4 | 451.8 | 445.5 | 304674 |
| 1729698900 | 446.3 | 2.7 | 0.61 | 442.5 | 448.4 | 441.3 | 207912 |
| 1729612500 | 443.6 | 1.9 | 0.43 | 441.2 | 444.6 | 439.4 | 217633 |
| 1729526100 | 441.7 | -1.5 | -0.34 | 444 | 446.5 | 441.4 | 220395 |
| 1729266900 | 443.2 | -0.1 | -0.02 | 445.2 | 448.8 | 441.4 | 296134 |
| 1729180500 | 443.3 | 9.1 | 2.10 | 435.4 | 445 | 434.7 | 350464 |
| 1729094100 | 434.2 | -2.3 | -0.53 | 432.9 | 437.2 | 430.2 | 247151 |
| 1729007700 | 436.5 | -0.3 | -0.07 | 439.1 | 442.6 | 434.2 | 365629 |
| 1728921300 | 436.8 | 11.4 | 2.68 | 430.2 | 438.6 | 429.4 | 336030 |
| 1728662100 | 425.4 | 10.1 | 2.43 | 415.7 | 426.4 | 412.1 | 379971 |
| 1728575700 | 415.3 | -3.9 | -0.93 | 414.8 | 417 | 412 | 198641 |
| 1728489300 | 419.2 | 3.2 | 0.77 | 419 | 420.7 | 415.4 | 212726 |
| 1728402900 | 416 | 6.2 | 1.51 | 406.7 | 417.2 | 406 | 324417 |
| 1728316500 | 409.8 | 0.7 | 0.17 | 410 | 411.5 | 406.9 | 250617 |
| 1728057300 | 409.1 | 3.6 | 0.89 | 406.5 | 413 | 404.6 | 305460 |
| 1727970900 | 405.5 | -9.4 | -2.27 | 414.8 | 420.5 | 405.3 | 341030 |
| 1727884500 | 414.9 | -0.2 | -0.05 | 413.9 | 420 | 410 | 232361 |
| 1727798100 | 415.1 | -4.9 | -1.17 | 421.5 | 424.3 | 413.8 | 357445 |
| 1727711700 | 420 | -5.8 | -1.36 | 419.7 | 423.8 | 417.7 | 363591 |
| 1727452500 | 425.8 | -1.1 | -0.26 | 427.2 | 433.4 | 422.1 | 444004 |
| 1727366100 | 426.9 | 3.6 | 0.85 | 430.2 | 434.4 | 425.2 | 362879 |
| 1727279700 | 423.3 | -5.1 | -1.19 | 426.4 | 428 | 422.2 | 254335 |
| 1727193300 | 428.4 | -1.5 | -0.35 | 434 | 434.1 | 422.1 | 270069 |
| 1727106900 | 429.9 | 11 | 2.63 | 421.2 | 433.1 | 419.4 | 316787 |
| 1726847700 | 418.9 | -6.9 | -1.62 | 424.1 | 427.4 | 418.7 | 583741 |
| 1726761300 | 425.8 | 14.4 | 3.50 | 416.7 | 426.9 | 414.2 | 366030 |
| 1726674900 | 411.4 | -7.5 | -1.79 | 418.4 | 419.5 | 411.2 | 268836 |
| 1726588500 | 418.9 | 2.1 | 0.50 | 418.4 | 423.8 | 417.8 | 271395 |
| 1726502100 | 416.8 | -7.3 | -1.72 | 422.3 | 425.2 | 416.1 | 209325 |
| 1726242900 | 424.1 | -0.6 | -0.14 | 426.9 | 427.8 | 424 | 204059 |
| 1726156500 | 424.7 | 0.8 | 0.19 | 430.9 | 431.3 | 421.7 | 247757 |
| 1726070100 | 423.9 | -2.1 | -0.49 | 423.9 | 427.3 | 419.5 | 267605 |
| 1725983700 | 426 | -0.9 | -0.21 | 427.6 | 429.6 | 423.7 | 244353 |
| 1725897300 | 426.9 | 1.1 | 0.26 | 427.2 | 430.9 | 425.8 | 208111 |
| 1725638100 | 425.8 | -2.7 | -0.63 | 430.4 | 436.5 | 425.2 | 299034 |
| 1725551700 | 428.5 | -8.9 | -2.03 | 437.5 | 439.3 | 424.5 | 390892 |
| 1725465300 | 437.4 | -6.7 | -1.51 | 436 | 440.8 | 428.2 | 261797 |
| 1725378900 | 444.1 | -1.8 | -0.40 | 446.4 | 450.3 | 443.4 | 319813 |
| 1725292500 | 445.9 | -0.9 | -0.20 | 449.2 | 449.4 | 443 | 189529 |
| 1725033300 | 446.8 | 2.3 | 0.52 | 443.5 | 448.2 | 442.6 | 405991 |
| 1724946900 | 444.5 | 6.6 | 1.51 | 437.4 | 445 | 437.1 | 278881 |
| 1724860500 | 437.9 | 0.3 | 0.07 | 437.7 | 441.9 | 436.4 | 226067 |
| 1724774100 | 437.6 | 7.6 | 1.77 | 431.1 | 438.4 | 430.3 | 280516 |
| 1724687700 | 430 | -1.1 | -0.26 | 431.4 | 434.5 | 429.5 | 155090 |
| 1724428500 | 431.1 | 0.1 | 0.02 | 431.2 | 435.5 | 430 | 245872 |
| 1724342100 | 431 | -0.4 | -0.09 | 432 | 433 | 427.7 | 344137 |
| 1724255700 | 431.4 | 10 | 2.37 | 420.9 | 431.5 | 420.6 | 315080 |
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
