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 | -10.4 | -2.00733449141 | 518.1 | 523.5 | 505.2 | 1935 | 514.31179058 | DE |
| 4 | 10.65 | 2.14264158535 | 497.05 | 536.5 | 487.9 | 2573 | 516.26113673 | DE |
| 12 | 59.25 | 13.2121752704 | 448.45 | 536.5 | 400.25 | 3340 | 469.57748999 | DE |
| 26 | -55.09999 | -9.79033244119 | 562.79999 | 592.2 | 400.25 | 4033 | 484.74415671 | DE |
| 52 | 42.4 | 9.11240060176 | 465.3 | 592.2 | 400.25 | 3640 | 502.44067664 | DE |
| 156 | -12.9 | -2.47791010373 | 520.6 | 621.8 | 277.8 | 2153 | 462.86263657 | DE |
| 260 | 248.9 | 96.1746522411 | 258.8 | 621.8 | 231.25 | 1658 | 447.09085172 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 506.1 | -6.8 | -1.33 | 510.5 | 515 | 505.4 | 1628 |
| 1721334360 | 512.9 | -2.3 | -0.45 | 515.1 | 521.2 | 510.2 | 1551 |
| 1721248020 | 515.2 | -3.6 | -0.69 | 516.1 | 519.2 | 508.7 | 2625 |
| 1721161560 | 518.79999 | 1.7 | 0.33 | 519.79999 | 523.5 | 516 | 1430 |
| 1721075160 | 517.1 | 4.7 | 0.92 | 518.1 | 519.79999 | 511 | 2442 |
| 1720815960 | 512.4 | -3 | -0.58 | 515.2 | 515.79999 | 507 | 4495 |
| 1720729560 | 515.4 | -7.4 | -1.42 | 521 | 525.1 | 512.79999 | 2903 |
| 1720643220 | 522.79999 | -2.1 | -0.40 | 524 | 525 | 515.5 | 3805 |
| 1720556760 | 524.9 | -5.8 | -1.09 | 534.9 | 535.9 | 520.1 | 2195 |
| 1720470360 | 530.7 | -3.1 | -0.58 | 535 | 536.5 | 520.2 | 2640 |
| 1720211220 | 533.79999 | 8.8 | 1.68 | 526.1 | 535.79999 | 525.7 | 2966 |
| 1720124820 | 525 | -4 | -0.76 | 528.5 | 530.9 | 525 | 1484 |
| 1720038420 | 529 | 0 | 0.00 | 529.9 | 530.5 | 521.6 | 2708 |
| 1719952020 | 529 | 7.8 | 1.50 | 522.4 | 530.2 | 518.9 | 2656 |
| 1719865620 | 521.2 | 1.2 | 0.23 | 518.1 | 521.2 | 510 | 2019 |
| 1719606420 | 520 | 9.2 | 1.80 | 514.2 | 521.6 | 511.8 | 3016 |
| 1719520020 | 510.8 | 14.35 | 2.89 | 492.05 | 513.2 | 492.05 | 3607 |
| 1719433620 | 496.45 | 5.2 | 1.06 | 491.25 | 496.65 | 491.25 | 1968 |
| 1719347160 | 491.25 | 2.1 | 0.43 | 489.9 | 495 | 487.9 | 2367 |
| 1719260820 | 489.15 | -10.75 | -2.15 | 497.05 | 499.5 | 488.05 | 2948 |
| 1719001620 | 499.9 | 9.8 | 2.00 | 486.5 | 499.9 | 486.5 | 3400 |
| 1718915160 | 490.1 | 0.1 | 0.02 | 491.7 | 496 | 485.85 | 4513 |
| 1718828820 | 490 | 4.1 | 0.84 | 485.25 | 495 | 485.2 | 4617 |
| 1718742360 | 485.9 | 1.25 | 0.26 | 484.65 | 493.05 | 475 | 9726 |
| 1718656020 | 484.65 | -5.35 | -1.09 | 490.5 | 494.55 | 471.85 | 10067 |
| 1718396820 | 490 | 61.95 | 14.47 | 489.35 | 499.45 | 485.05 | 21144 |
| 1718310420 | 428.05 | 2.55 | 0.60 | 433.75 | 433.75 | 420.05 | 7313 |
| 1718224020 | 425.5 | -5.3 | -1.23 | 430.1 | 434.6 | 425.5 | 3911 |
| 1718137620 | 430.8 | 4.2 | 0.98 | 424.7 | 430.8 | 424.7 | 1749 |
| 1718051220 | 426.6 | -3.7 | -0.86 | 435 | 435.2 | 421.35 | 5469 |
| 1717792020 | 430.3 | 9.85 | 2.34 | 422.1 | 433.75 | 417.45 | 2177 |
| 1717705620 | 420.45 | 1.9 | 0.45 | 413.95 | 429.65 | 412.55 | 3608 |
| 1717619220 | 418.55 | 6.65 | 1.61 | 412.05 | 422.15 | 412.05 | 3374 |
| 1717532820 | 411.9 | 9.5 | 2.36 | 403.95 | 413.85 | 400.25 | 3230 |
| 1717446420 | 402.4 | -6.85 | -1.67 | 409.25 | 413.95 | 400.6 | 4270 |
| 1717187220 | 409.25 | -2.55 | -0.62 | 412 | 413 | 400.25 | 5412 |
| 1717100820 | 411.8 | -30.2 | -6.83 | 434.95 | 436.25 | 411 | 6552 |
| 1717014420 | 442 | 1.75 | 0.40 | 437.55 | 445.45 | 437 | 2371 |
| 1716928020 | 440.25 | 1 | 0.23 | 437.95 | 440.25 | 432.4 | 3141 |
| 1716841560 | 439.25 | 1.6 | 0.37 | 437.55 | 440.35 | 436.85 | 1467 |
| 1716582420 | 437.65 | -8.4 | -1.88 | 450.2 | 450.2 | 437.45 | 2859 |
| 1716496020 | 446.05 | 0.05 | 0.01 | 450 | 453.6 | 443.75 | 1953 |
| 1716409620 | 446 | 2 | 0.45 | 446.65 | 447.9 | 442.5 | 2124 |
| 1716323160 | 444 | -0.45 | -0.10 | 446.55 | 448.6 | 439.6 | 2095 |
| 1716236760 | 444.45 | 0 | 0.00 | 447.4 | 447.4 | 441.1 | 1204 |
| 1715977620 | 444.45 | 0 | 0.00 | 448 | 448 | 443.45 | 1465 |
| 1715891220 | 444.45 | -2.5 | -0.56 | 448.7 | 449.95 | 443.7 | 1798 |
| 1715804820 | 446.95 | 7.25 | 1.65 | 439.05 | 449.95 | 437.75 | 2174 |
| 1715718420 | 439.7 | -9.35 | -2.08 | 448.95 | 449.35 | 431.15 | 4153 |
| 1715631960 | 449.05 | 2.55 | 0.57 | 450.35 | 454.2 | 446.05 | 2041 |
| 1715372820 | 446.5 | -1.55 | -0.35 | 449.95 | 452.9 | 446.5 | 2509 |
| 1715286420 | 448.05 | -6.45 | -1.42 | 454 | 455.3 | 447.6 | 1043 |
| 1715200020 | 454.5 | -3 | -0.66 | 460.7 | 461.05 | 453.75 | 2343 |
| 1715113620 | 457.5 | -0.3 | -0.07 | 459.45 | 461.15 | 454.55 | 2623 |
| 1715027220 | 457.8 | 6.1 | 1.35 | 451.65 | 459.1 | 449.45 | 2690 |
| 1714768020 | 451.7 | 7.65 | 1.72 | 444.75 | 452.45 | 442.85 | 1563 |
| 1714681560 | 444.05 | 10.5 | 2.42 | 438.7 | 445.2 | 438.6 | 2439 |
| 1714508820 | 433.55 | -7 | -1.59 | 440.55 | 443.7 | 433.55 | 1121 |
| 1714422420 | 440.55 | -6.6 | -1.48 | 448.45 | 448.95 | 440 | 2316 |
| 1714163220 | 447.15 | 7 | 1.59 | 443.05 | 452 | 440.95 | 2926 |
| 1714076820 | 440.15 | -5.4 | -1.21 | 442.4 | 444.8 | 434.9 | 2558 |
| 1713990420 | 445.55 | 4.6 | 1.04 | 445.45 | 447.7 | 441.7 | 2045 |
| 1713903960 | 440.95 | 3.3 | 0.75 | 437 | 443.5 | 436 | 1813 |
| 1713817560 | 437.65 | 0.9 | 0.21 | 436.55 | 442.3 | 434.5 | 2951 |
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
