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 | -17.2 | -3.27743902439 | 524.8 | 558.2 | 501 | 197148 | 525.60294541 | DE |
| 4 | -85.4 | -14.4013490725 | 593 | 601.2 | 490.7 | 168975 | 530.42264998 | DE |
| 12 | -62.8 | -11.0098176718 | 570.4 | 624.6 | 490.7 | 128521 | 557.50641551 | DE |
| 26 | -93.4 | -15.540765391 | 601 | 748 | 479 | 126572 | 611.66985815 | DE |
| 52 | 88.15 | 21.0156156872 | 419.45 | 748 | 416.25 | 130743 | 568.0922835 | DE |
| 156 | 87.6 | 20.8571428571 | 420 | 748 | 193.72 | 199901 | 370.39441675 | DE |
| 260 | 407.6 | 407.6 | 100 | 748 | 54.54 | 237596 | 276.64654302 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 518.4 | 6.2 | 1.21 | 512.4 | 521.79999 | 507.4 | 131357 |
| 1730395800 | 512.2 | -32.4 | -5.95 | 537.2 | 537.4 | 503.4 | 221115 |
| 1730309400 | 544.6 | 28 | 5.42 | 558 | 558.2 | 533 | 347183 |
| 1730223000 | 516.6 | 0.8 | 0.16 | 515.4 | 519.6 | 511.4 | 148439 |
| 1730136600 | 515.79999 | -5.2 | -1.00 | 524.79999 | 524.79999 | 513.4 | 137644 |
| 1729873800 | 521 | 2.4 | 0.46 | 518 | 523.79999 | 515 | 102061 |
| 1729787400 | 518.6 | 4 | 0.78 | 514.4 | 523.79999 | 513.2 | 116458 |
| 1729701000 | 514.6 | -3.6 | -0.69 | 517 | 522.6 | 513.2 | 95863 |
| 1729614600 | 518.2 | 3.4 | 0.66 | 516.6 | 527.2 | 516.4 | 98448 |
| 1729528200 | 514.79999 | -4 | -0.77 | 517.79999 | 524.79999 | 513.79999 | 138778 |
| 1729269000 | 518.79999 | 5.4 | 1.05 | 509.8 | 523.79999 | 509 | 227978 |
| 1729182600 | 513.4 | 5.8 | 1.14 | 518.2 | 522.4 | 506.8 | 258144 |
| 1729096200 | 507.6 | 0.6 | 0.12 | 500 | 522.2 | 490.7 | 323553 |
| 1729009800 | 507 | -82 | -13.92 | 593.6 | 601.2 | 504.6 | 343676 |
| 1728923400 | 589 | 13.8 | 2.40 | 576.2 | 594.6 | 575.4 | 112545 |
| 1728664200 | 575.2 | 3.4 | 0.59 | 575 | 576.4 | 568 | 67163 |
| 1728577800 | 571.79999 | -24.6 | -4.12 | 591 | 592.4 | 562.6 | 193885 |
| 1728491400 | 596.4 | 13.2 | 2.26 | 585.4 | 596.4 | 579 | 79237 |
| 1728405000 | 583.2 | 6.4 | 1.11 | 571.4 | 584.4 | 569 | 103464 |
| 1728318600 | 576.79999 | -12.4 | -2.10 | 593 | 594.6 | 569.4 | 132500 |
| 1728059400 | 589.2 | -1.2 | -0.20 | 588 | 603.2 | 584.6 | 104160 |
| 1727973000 | 590.4 | -4 | -0.67 | 590.4 | 591.4 | 579 | 84868 |
| 1727886600 | 594.4 | 12.8 | 2.20 | 590 | 594.4 | 575.79999 | 89990 |
| 1727800200 | 581.6 | -7.8 | -1.32 | 590 | 599.4 | 577.79999 | 112338 |
| 1727713800 | 589.4 | 4 | 0.68 | 581.2 | 592.6 | 579.2 | 118797 |
| 1727454600 | 585.4 | 4.8 | 0.83 | 588 | 588 | 578.4 | 165687 |
| 1727368200 | 580.6 | 11.6 | 2.04 | 596.79999 | 598.2 | 576.2 | 155314 |
| 1727281800 | 569 | 4.8 | 0.85 | 559.2 | 573.6 | 557.2 | 96509 |
| 1727195400 | 564.2 | -2 | -0.35 | 572.2 | 575.6 | 560.4 | 89326 |
| 1727109000 | 566.2 | 4.4 | 0.78 | 562.6 | 573 | 557.79999 | 82082 |
| 1726849800 | 561.79999 | -29.4 | -4.97 | 580.4 | 584.79999 | 557.6 | 278531 |
| 1726763400 | 591.2 | 31.2 | 5.57 | 569.79999 | 591.2 | 567.79999 | 123729 |
| 1726677000 | 560 | -10.4 | -1.82 | 569 | 570.4 | 560 | 80660 |
| 1726590600 | 570.4 | 2.8 | 0.49 | 566.2 | 577.2 | 565.79999 | 64161 |
| 1726504200 | 567.6 | 0.4 | 0.07 | 566.2 | 572.4 | 562.6 | 96539 |
| 1726245000 | 567.2 | 8.6 | 1.54 | 557.79999 | 569.79999 | 557.2 | 78657 |
| 1726158600 | 558.6 | 15.2 | 2.80 | 563 | 571 | 557.79999 | 168366 |
| 1726072200 | 543.4 | 7 | 1.30 | 539.6 | 555 | 538.79999 | 144672 |
| 1725985800 | 536.4 | -3.8 | -0.70 | 545.79999 | 545.79999 | 533.79999 | 87673 |
| 1725899400 | 540.2 | 6.4 | 1.20 | 543.2 | 550.6 | 532.2 | 117620 |
| 1725640200 | 533.79999 | -17 | -3.09 | 551.4 | 557.2 | 533.2 | 147848 |
| 1725553800 | 550.79999 | -4.6 | -0.83 | 550.79999 | 556.79999 | 540.6 | 114454 |
| 1725467400 | 555.4 | -33.6 | -5.70 | 565 | 572.4 | 535.79999 | 191858 |
| 1725381000 | 589 | -19 | -3.13 | 606.6 | 613 | 583.4 | 86170 |
| 1725294600 | 608 | -3 | -0.49 | 610.79999 | 614 | 604 | 67021 |
| 1725035400 | 611 | 0.2 | 0.03 | 596.4 | 611.79999 | 594.4 | 293640 |
| 1724949000 | 610.79999 | 21.8 | 3.70 | 586.6 | 614.6 | 583 | 127437 |
| 1724862600 | 589 | -4 | -0.67 | 597.2 | 605 | 587.2 | 82477 |
| 1724776200 | 593 | 1.2 | 0.20 | 589.4 | 595.4 | 584.6 | 83540 |
| 1724689800 | 591.79999 | -9.4 | -1.56 | 592.79999 | 597.4 | 586.6 | 83416 |
| 1724430600 | 601.2 | -10.2 | -1.67 | 603.2 | 609.2 | 596.2 | 77048 |
| 1724344200 | 611.4 | -3.8 | -0.62 | 614.6 | 619.6 | 610.4 | 57337 |
| 1724257800 | 615.2 | 5.2 | 0.85 | 609.6 | 619.4 | 608.2 | 76593 |
| 1724171400 | 610 | 1.6 | 0.26 | 613.6 | 624.6 | 608 | 65034 |
| 1724085000 | 608.4 | 2.6 | 0.43 | 604 | 608.4 | 595.6 | 62994 |
| 1723825800 | 605.79999 | -0.4 | -0.07 | 612 | 614.79999 | 600.6 | 86265 |
| 1723739400 | 606.2 | 24.6 | 4.23 | 585 | 606.4 | 582.79999 | 94438 |
| 1723653000 | 581.6 | 2.6 | 0.45 | 579.79999 | 585.6 | 574.4 | 67200 |
| 1723566600 | 579 | 6.6 | 1.15 | 578 | 579 | 566 | 73594 |
| 1723480200 | 572.4 | 7 | 1.24 | 570.4 | 575.4 | 566.2 | 53697 |
| 1723221000 | 565.4 | 2.6 | 0.46 | 578 | 578.2 | 562.2 | 76955 |
| 1723134600 | 562.79999 | 5.4 | 0.97 | 551.6 | 566.79999 | 546 | 121795 |
| 1723048200 | 557.4 | 4.4 | 0.80 | 563.2 | 572.2 | 549.79999 | 186485 |
| 1722961800 | 553 | 4.8 | 0.88 | 569 | 569.2 | 543.6 | 202916 |
| 1722875400 | 548.2 | 3 | 0.55 | 493.7 | 548.2 | 479 | 332061 |
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
