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 | 34.69999 | 6.20085596855 | 559.6 | 593.2 | 553.6 | 318 | 578.48450882 | DE |
| 4 | -13.90001 | -2.28543406774 | 608.2 | 610.9 | 500 | 465 | 575.90411612 | DE |
| 12 | -28.60001 | -4.59142880077 | 622.9 | 624.4 | 500 | 588 | 565.6133871 | DE |
| 26 | -20.70001 | -3.36585528455 | 615 | 624.4 | 500 | 486 | 577.62246573 | DE |
| 52 | 128.79999 | 27.6691707841 | 465.5 | 624.4 | 443.55 | 469 | 553.48613294 | DE |
| 156 | 132.44999 | 28.6781400888 | 461.85 | 636.5 | 326.45 | 305 | 511.08156336 | DE |
| 260 | 357.89999 | 151.395934856 | 236.4 | 636.5 | 180.34 | 236 | 496.83107451 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723753620 | 591.7 | 14.5 | 2.51 | 578.5 | 593.2 | 577 | 185 |
| 1723667160 | 577.2 | -8.7 | -1.48 | 585.1 | 585.1 | 565 | 374 |
| 1723580760 | 585.9 | 10 | 1.74 | 574 | 590.2 | 574 | 340 |
| 1723494360 | 575.9 | -1 | -0.17 | 577 | 580.9 | 575.9 | 236 |
| 1723235220 | 576.9 | 2.4 | 0.42 | 574.4 | 579.4 | 570 | 463 |
| 1723148820 | 574.5 | 13.5 | 2.41 | 559.6 | 574.5 | 553.6 | 175 |
| 1723062360 | 561 | -3 | -0.53 | 564.9 | 576.6 | 561 | 508 |
| 1722975960 | 564 | 15.3 | 2.79 | 562 | 568.7 | 553.2 | 261 |
| 1722889620 | 548.7 | -21.3 | -3.74 | 543 | 557.6 | 500 | 1515 |
| 1722630360 | 570 | -16 | -2.73 | 577.79999 | 583.6 | 561.1 | 366 |
| 1722544020 | 586 | -10.9 | -1.83 | 600.9 | 609.4 | 586 | 367 |
| 1722457560 | 596.9 | 11.9 | 2.03 | 594.4 | 608.2 | 590.7 | 453 |
| 1722371220 | 585 | -5.3 | -0.90 | 586.7 | 597.7 | 585 | 231 |
| 1722284760 | 590.29999 | 7.2 | 1.23 | 588.79999 | 590.79999 | 585.1 | 246 |
| 1722025620 | 583.1 | -1.3 | -0.22 | 582.29999 | 591.6 | 579.9 | 219 |
| 1721939160 | 584.4 | 10.1 | 1.76 | 574.5 | 590 | 566.4 | 1167 |
| 1721852820 | 574.29999 | -14.8 | -2.51 | 584.29999 | 585 | 571.5 | 474 |
| 1721766420 | 589.1 | -1.9 | -0.32 | 588.5 | 600 | 586.29999 | 653 |
| 1721679960 | 591 | 4.2 | 0.72 | 588.4 | 593 | 586.5 | 131 |
| 1721420760 | 586.79999 | 3.9 | 0.67 | 585.7 | 589 | 579 | 461 |
| 1721334360 | 582.9 | -20.4 | -3.38 | 608.2 | 610.9 | 580.4 | 662 |
| 1721248020 | 603.29999 | -8.3 | -1.36 | 610.1 | 610.1 | 600.5 | 346 |
| 1721161560 | 611.6 | 8.1 | 1.34 | 605.7 | 611.6 | 602.4 | 379 |
| 1721075160 | 603.5 | 13.8 | 2.34 | 588 | 604.1 | 588 | 401 |
| 1720815960 | 589.7 | 10.9 | 1.88 | 577.7 | 590.2 | 576.29999 | 296 |
| 1720729560 | 578.79999 | -3.7 | -0.64 | 582 | 586.4 | 578.79999 | 629 |
| 1720643220 | 582.5 | -17.9 | -2.98 | 602.79999 | 605.5 | 575.1 | 481 |
| 1720556760 | 600.4 | -6.7 | -1.10 | 612 | 612.9 | 600.4 | 316 |
| 1720470360 | 607.1 | -10.3 | -1.67 | 615 | 618.5 | 605.7 | 484 |
| 1720211220 | 617.4 | 6.5 | 1.06 | 608.1 | 622 | 602.79999 | 247 |
| 1720124820 | 610.9 | -2.9 | -0.47 | 612.79999 | 612.9 | 608.1 | 83 |
| 1720038420 | 613.79999 | 4.2 | 0.69 | 611.4 | 613.79999 | 606.79999 | 460 |
| 1719952020 | 609.6 | 4.4 | 0.73 | 602.9 | 611 | 601.9 | 205 |
| 1719865620 | 605.2 | -7.9 | -1.29 | 616 | 616.5 | 599.9 | 274 |
| 1719606420 | 613.1 | 4.8 | 0.79 | 609.6 | 618 | 602 | 1922 |
| 1719520020 | 608.29999 | 12 | 2.01 | 591.2 | 612.4 | 590.1 | 341 |
| 1719433620 | 596.29999 | 12.8 | 2.19 | 588.79999 | 598.2 | 586 | 382 |
| 1719347160 | 583.5 | 1.6 | 0.27 | 583.7 | 587 | 580 | 510 |
| 1719260820 | 581.9 | -9.5 | -1.61 | 593 | 595.2 | 581.9 | 412 |
| 1719001620 | 591.4 | 15.8 | 2.74 | 574.6 | 591.4 | 573 | 440 |
| 1718915160 | 575.6 | 3 | 0.52 | 575.7 | 576.7 | 568.29999 | 397 |
| 1718828820 | 572.6 | 6.5 | 1.15 | 569.9 | 575.4 | 568.2 | 343 |
| 1718742360 | 566.1 | 3.7 | 0.66 | 560.7 | 566.1 | 558.5 | 231 |
| 1718656020 | 562.4 | 5.4 | 0.97 | 558.79999 | 563.4 | 547.4 | 536 |
| 1718396820 | 557 | 3.7 | 0.67 | 560 | 567 | 557 | 599 |
| 1718310420 | 553.29999 | 4.4 | 0.80 | 550 | 556.9 | 545.4 | 718 |
| 1718224020 | 548.9 | 20.1 | 3.80 | 526.6 | 556.2 | 525 | 742 |
| 1718137620 | 528.79999 | 2.5 | 0.48 | 526.4 | 530 | 517 | 893 |
| 1718051220 | 526.29999 | -5.5 | -1.03 | 532.7 | 535.7 | 525.7 | 519 |
| 1717792020 | 531.79999 | 4.4 | 0.83 | 527.6 | 532.5 | 523.9 | 322 |
| 1717705620 | 527.4 | -0.6 | -0.11 | 526.6 | 529.9 | 523.4 | 330 |
| 1717619220 | 528 | 2.8 | 0.53 | 525.29999 | 528 | 515.9 | 1275 |
| 1717532820 | 525.2 | 5.2 | 1.00 | 521.2 | 527.2 | 514.1 | 848 |
| 1717446420 | 520 | -10.7 | -2.02 | 532.9 | 534.79999 | 517.9 | 1172 |
| 1717187220 | 530.7 | 10.4 | 2.00 | 519.7 | 530.7 | 513.1 | 1445 |
| 1717100820 | 520.29999 | -33.7 | -6.08 | 552.4 | 554.79999 | 519 | 2335 |
| 1717014420 | 554 | 5.3 | 0.97 | 552.29999 | 561.6 | 548.1 | 660 |
| 1716928020 | 548.7 | -9.4 | -1.68 | 558.1 | 563.6 | 545.1 | 1017 |
| 1716841560 | 558.1 | -1.4 | -0.25 | 557.9 | 561.2 | 556.79999 | 986 |
| 1716582420 | 559.5 | -52.9 | -8.64 | 575 | 578 | 553.1 | 1837 |
| 1716496020 | 612.4 | -5.2 | -0.84 | 622.9 | 624.4 | 610.7 | 464 |
| 1716409620 | 617.6 | 2 | 0.32 | 614.4 | 621.4 | 613 | 425 |
| 1716323160 | 615.6 | -1.4 | -0.23 | 615.7 | 618.9 | 614.4 | 212 |
| 1716236760 | 617 | 9.4 | 1.55 | 610.29999 | 617 | 607.2 | 438 |
| 1715977620 | 607.6 | 4.7 | 0.78 | 599.9 | 607.6 | 599.7 | 424 |
| 1715891220 | 602.9 | 0.9 | 0.15 | 601.79999 | 604.2 | 600.79999 | 176 |
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
