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 | -10.7 | -1.95576677024 | 547.1 | 552.9 | 518.1 | 13077 | 532.90964682 | DE |
| 4 | 11.2 | 2.1325209444 | 525.2 | 564.9 | 512.1 | 19266 | 535.80448741 | DE |
| 12 | 73.2 | 15.8031088083 | 463.2 | 564.9 | 449.7 | 13695 | 520.89955632 | DE |
| 26 | 104.05 | 24.0661501099 | 432.35 | 564.9 | 401.1 | 15100 | 482.4346985 | DE |
| 52 | 226.35 | 73.0043541364 | 310.05 | 564.9 | 289.39999 | 19571 | 436.43610894 | DE |
| 156 | 228.45 | 74.1841207988 | 307.95 | 564.9 | 89.27 | 25485 | 251.50151088 | DE |
| 260 | 359.12 | 202.572202166 | 177.28 | 564.9 | 89.27 | 21564 | 242.54349862 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732138020 | 537 | 7.2 | 1.36 | 530 | 538 | 526.7 | 12045 |
| 1732051620 | 529.79999 | 6.4 | 1.22 | 523.6 | 529.79999 | 518.1 | 9741 |
| 1731965220 | 523.4 | -3 | -0.57 | 528.4 | 530.2 | 520.7 | 10882 |
| 1731705960 | 526.4 | -21.9 | -3.99 | 543.5 | 543.5 | 523 | 19134 |
| 1731619560 | 548.29999 | -0.5 | -0.09 | 547.1 | 552.9 | 543.79999 | 13584 |
| 1731533160 | 548.79999 | -1.4 | -0.25 | 548.79999 | 554.7 | 543.4 | 14182 |
| 1731446820 | 550.2 | 3.4 | 0.62 | 547 | 564.5 | 545.5 | 20375 |
| 1731360420 | 546.79999 | -2.8 | -0.51 | 550 | 554.9 | 541.7 | 24456 |
| 1731101220 | 549.6 | 2.3 | 0.42 | 549 | 551.2 | 544.5 | 19142 |
| 1731014760 | 547.29999 | 15.1 | 2.84 | 533 | 550.2 | 528 | 25881 |
| 1730928360 | 532.2 | 8 | 1.53 | 538.5 | 538.5 | 519 | 44302 |
| 1730841960 | 524.2 | 8.9 | 1.73 | 516.5 | 524.29999 | 514.2 | 9423 |
| 1730755560 | 515.29999 | -8.9 | -1.70 | 522.1 | 522.9 | 512.1 | 14347 |
| 1730496360 | 524.2 | 4.2 | 0.81 | 523.7 | 528.7 | 517.29999 | 14198 |
| 1730409960 | 520 | -16 | -2.99 | 526.1 | 541.1 | 518.1 | 34579 |
| 1730323560 | 536 | -19.7 | -3.55 | 561.1 | 564.9 | 524.6 | 42848 |
| 1730237160 | 555.7 | 21.2 | 3.97 | 537.7 | 555.7 | 534.1 | 18791 |
| 1730150760 | 534.5 | 3.1 | 0.58 | 535 | 540.5 | 530.7 | 13896 |
| 1729888020 | 531.4 | 7 | 1.33 | 525.9 | 536.7 | 524 | 8527 |
| 1729801560 | 524.4 | 2.1 | 0.40 | 525.2 | 528 | 519.79999 | 14985 |
| 1729715160 | 522.29999 | -17.1 | -3.17 | 538.4 | 542 | 521.6 | 12748 |
| 1729628760 | 539.4 | 8.2 | 1.54 | 531.6 | 540.2 | 528.5 | 9445 |
| 1729542360 | 531.2 | 1.2 | 0.23 | 528.9 | 532.29999 | 526 | 9850 |
| 1729283160 | 530 | -3 | -0.56 | 534.9 | 537.5 | 529.5 | 6250 |
| 1729196760 | 533 | 2.2 | 0.41 | 530.4 | 540.6 | 530.4 | 10647 |
| 1729110360 | 530.79999 | -7.7 | -1.43 | 540.1 | 540.79999 | 528 | 10491 |
| 1729023960 | 538.5 | -2.9 | -0.54 | 541.29999 | 543.4 | 532.7 | 10391 |
| 1728937620 | 541.4 | 1.7 | 0.31 | 540.79999 | 549.4 | 539.2 | 12780 |
| 1728678360 | 539.7 | 5.7 | 1.07 | 535.9 | 540.4 | 532.29999 | 8384 |
| 1728591960 | 534 | -6 | -1.11 | 540 | 541.6 | 533.5 | 8932 |
| 1728505560 | 540 | 0.1 | 0.02 | 539.1 | 542.4 | 531.79999 | 14798 |
| 1728419160 | 539.9 | 6.9 | 1.29 | 533.1 | 540.29999 | 530.29999 | 11663 |
| 1728332760 | 533 | -10 | -1.84 | 543.79999 | 549.4 | 532.5 | 15436 |
| 1728073560 | 543 | 17.1 | 3.25 | 530 | 543.29999 | 527.5 | 22466 |
| 1727987220 | 525.9 | 7.6 | 1.47 | 518.6 | 527.5 | 513.29999 | 10560 |
| 1727900820 | 518.29999 | -2.4 | -0.46 | 519 | 523.6 | 515.5 | 7583 |
| 1727814420 | 520.7 | 6.2 | 1.21 | 513.7 | 526 | 513.5 | 17511 |
| 1727728020 | 514.5 | 6.4 | 1.26 | 507.9 | 515.79999 | 504.3 | 9106 |
| 1727468760 | 508.1 | 0.3 | 0.06 | 509.8 | 510.8 | 506 | 7699 |
| 1727382360 | 507.8 | -2.6 | -0.51 | 514.2 | 519.9 | 503.9 | 18371 |
| 1727295960 | 510.4 | 6.4 | 1.27 | 500.2 | 517.79999 | 500.1 | 10595 |
| 1727209560 | 504 | -4 | -0.79 | 509 | 510.9 | 497.55 | 10086 |
| 1727123160 | 508 | 5 | 0.99 | 506.9 | 515.7 | 503.6 | 14088 |
| 1726864020 | 503 | 2 | 0.40 | 499.95 | 505.2 | 497.1 | 11573 |
| 1726777560 | 501 | 16.25 | 3.35 | 487.25 | 503.8 | 487.25 | 31042 |
| 1726691220 | 484.75 | 3.8 | 0.79 | 482.3 | 487.1 | 480.35 | 5613 |
| 1726604760 | 480.95 | 1.8 | 0.38 | 478.55 | 487.05 | 477.95 | 6725 |
| 1726518420 | 479.15 | 6.05 | 1.28 | 472.4 | 479.6 | 465.15 | 8681 |
| 1726259160 | 473.1 | -2.25 | -0.47 | 475.95 | 477.7 | 466.65 | 11523 |
| 1726172760 | 475.35 | 10.05 | 2.16 | 465.75 | 476.05 | 465.65 | 9891 |
| 1726086360 | 465.3 | 6.15 | 1.34 | 455.5 | 465.5 | 450.55 | 12223 |
| 1725999960 | 459.15 | 1.75 | 0.38 | 455.6 | 465 | 453.9 | 5496 |
| 1725913620 | 457.4 | 6.25 | 1.39 | 454.25 | 462.95 | 453.05 | 6712 |
| 1725654360 | 451.15 | -13.15 | -2.83 | 463.75 | 472 | 449.7 | 11713 |
| 1725567960 | 464.3 | 1.2 | 0.26 | 462.05 | 470 | 458.6 | 7317 |
| 1725481560 | 463.1 | -0.1 | -0.02 | 459.4 | 465.7 | 456.45 | 10763 |
| 1725395160 | 463.2 | -8.95 | -1.90 | 471.25 | 475.45 | 460.55 | 7231 |
| 1725308760 | 472.15 | 0.5 | 0.11 | 471.7 | 473.85 | 468.45 | 4979 |
| 1725049560 | 471.65 | 4.15 | 0.89 | 469.15 | 473.15 | 466.55 | 4559 |
| 1724963160 | 467.5 | 2.7 | 0.58 | 463.2 | 475.5 | 462.55 | 10477 |
| 1724876760 | 464.8 | 0.7 | 0.15 | 465.4 | 468.3 | 461.35 | 14732 |
| 1724790420 | 464.1 | -2.1 | -0.45 | 467.15 | 469.1 | 461.05 | 5595 |
| 1724704020 | 466.2 | -5.55 | -1.18 | 472.05 | 474.6 | 460.75 | 10419 |
| 1724444820 | 471.75 | -6.7 | -1.40 | 482.45 | 485 | 470.25 | 23756 |
| 1724358420 | 478.45 | -1.25 | -0.26 | 479.05 | 489.35 | 476.45 | 16003 |
| 1724271960 | 479.7 | 6.7 | 1.42 | 472.95 | 485 | 470.8 | 7697 |
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
