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 | -10.6 | -2.28399051928 | 464.1 | 464.1 | 442.5 | 12175 | 453.01813283 | DE |
| 4 | -13.2 | -2.82836940219 | 466.7 | 473.4 | 440.4 | 12205 | 457.27688898 | DE |
| 12 | 38.7 | 9.32979749277 | 414.8 | 473.4 | 401.5 | 12946 | 451.92250293 | DE |
| 26 | 55.5 | 13.9447236181 | 398 | 473.4 | 388.8 | 16092 | 434.09714183 | DE |
| 52 | 113.1 | 33.2256169213 | 340.4 | 473.4 | 335.3 | 38989 | 370.96460511 | DE |
| 156 | 225.6 | 98.9907854322 | 227.9 | 473.4 | 205.15 | 254061 | 272.26743654 | DE |
| 260 | 230.1 | 102.999104745 | 223.4 | 473.4 | 141.1 | 364622 | 245.81752184 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721679960 | 451.6 | 6 | 1.35 | 447.3 | 452.8 | 442.5 | 9474 |
| 1721420760 | 445.6 | -9.1 | -2.00 | 456.6 | 456.6 | 444.1 | 17381 |
| 1721334360 | 454.7 | -3.7 | -0.81 | 459.4 | 461.3 | 454.7 | 7532 |
| 1721248020 | 458.4 | 0.6 | 0.13 | 457.4 | 459 | 452.4 | 9798 |
| 1721161560 | 457.8 | -7.7 | -1.65 | 464.1 | 464.1 | 453.6 | 16690 |
| 1721075160 | 465.5 | 1.5 | 0.32 | 463.9 | 468.3 | 463.3 | 6800 |
| 1720815960 | 464 | 2.9 | 0.63 | 462.2 | 467 | 461.7 | 7453 |
| 1720729560 | 461.1 | -0.9 | -0.19 | 462.7 | 467 | 460.6 | 8911 |
| 1720643220 | 462 | 0.1 | 0.02 | 460.4 | 462.9 | 458.4 | 6460 |
| 1720556760 | 461.9 | 3 | 0.65 | 459 | 461.9 | 457.5 | 10729 |
| 1720470360 | 458.9 | 12.2 | 2.73 | 445.9 | 459.9 | 445.2 | 12592 |
| 1720211220 | 446.7 | -4.6 | -1.02 | 450.9 | 451.6 | 444.3 | 9116 |
| 1720124820 | 451.3 | 5.2 | 1.17 | 446.1 | 451.3 | 444.7 | 15654 |
| 1720038420 | 446.1 | -6.9 | -1.52 | 453.1 | 454.4 | 443.8 | 14069 |
| 1719952020 | 453 | -15.8 | -3.37 | 468.6 | 468.6 | 440.4 | 38387 |
| 1719865620 | 468.8 | 2.4 | 0.51 | 469.5 | 473.4 | 465.5 | 12328 |
| 1719606420 | 466.4 | -1.1 | -0.24 | 468.4 | 472.2 | 466 | 10952 |
| 1719520020 | 467.5 | 1.2 | 0.26 | 465.1 | 469.8 | 465.1 | 6635 |
| 1719433620 | 466.3 | -0.9 | -0.19 | 467.9 | 471.3 | 463.6 | 10476 |
| 1719347160 | 467.2 | 0.8 | 0.17 | 466.7 | 471.2 | 465 | 12665 |
| 1719260820 | 466.4 | 2.9 | 0.63 | 463.3 | 469.2 | 462 | 13084 |
| 1719001620 | 463.5 | -0.5 | -0.11 | 464 | 465.2 | 460 | 8202 |
| 1718915160 | 464 | 3.5 | 0.76 | 462.1 | 464.7 | 460 | 10715 |
| 1718828820 | 460.5 | -2.2 | -0.48 | 463.9 | 464.4 | 458.9 | 8644 |
| 1718742360 | 462.7 | 3.8 | 0.83 | 459.9 | 463.8 | 459 | 7096 |
| 1718656020 | 458.9 | 2.5 | 0.55 | 456.6 | 459.1 | 454.3 | 11590 |
| 1718396820 | 456.4 | -6.6 | -1.43 | 463.5 | 464.8 | 452.5 | 13382 |
| 1718310420 | 463 | -4.4 | -0.94 | 465.8 | 468 | 461.5 | 11942 |
| 1718224020 | 467.4 | 7.8 | 1.70 | 459.6 | 469.2 | 459.6 | 12549 |
| 1718137620 | 459.6 | -2.1 | -0.45 | 461.4 | 467.8 | 457.9 | 17911 |
| 1718051220 | 461.7 | 0.6 | 0.13 | 461.9 | 461.9 | 457.2 | 9571 |
| 1717792020 | 461.1 | -1.1 | -0.24 | 462 | 463.1 | 455.8 | 11946 |
| 1717705620 | 462.2 | 4.7 | 1.03 | 457.4 | 462.9 | 456.2 | 13422 |
| 1717619220 | 457.5 | 7 | 1.55 | 454.7 | 458.3 | 450 | 9783 |
| 1717532820 | 450.5 | -7.4 | -1.62 | 457.9 | 458 | 449.1 | 12904 |
| 1717446420 | 457.9 | -1.4 | -0.30 | 460.1 | 462.7 | 456.2 | 13999 |
| 1717187220 | 459.3 | 5.3 | 1.17 | 454.1 | 462 | 453.5 | 5785 |
| 1717100820 | 454 | -3.8 | -0.83 | 455.3 | 458.1 | 451.9 | 6137 |
| 1717014420 | 457.8 | -0.9 | -0.20 | 456.8 | 460 | 455.7 | 7468 |
| 1716928020 | 458.7 | -4.2 | -0.91 | 462.9 | 464.2 | 457.5 | 9435 |
| 1716841560 | 462.9 | 0.9 | 0.19 | 462.1 | 465.3 | 460.3 | 9971 |
| 1716582420 | 462 | 8.9 | 1.96 | 453.9 | 462.5 | 450.5 | 8412 |
| 1716496020 | 453.1 | -8.9 | -1.93 | 463.7 | 463.7 | 453.1 | 14090 |
| 1716409620 | 462 | 1.1 | 0.24 | 461 | 464.5 | 459.6 | 11924 |
| 1716323160 | 460.9 | 3.4 | 0.74 | 457.7 | 461.6 | 456.4 | 12746 |
| 1716236760 | 457.5 | -0.4 | -0.09 | 457.6 | 460.8 | 456.5 | 4889 |
| 1715977620 | 457.9 | 5.1 | 1.13 | 452.4 | 460.1 | 451.9 | 21600 |
| 1715891220 | 452.8 | 6.9 | 1.55 | 445.2 | 456.2 | 445.2 | 17696 |
| 1715804820 | 445.9 | -0.8 | -0.18 | 447.1 | 449.6 | 443.9 | 9560 |
| 1715718420 | 446.7 | -0.5 | -0.11 | 446.4 | 447.8 | 441.4 | 12010 |
| 1715631960 | 447.2 | -6.7 | -1.48 | 453.5 | 457.9 | 445.3 | 25972 |
| 1715372820 | 453.9 | 13.7 | 3.11 | 442.5 | 455.6 | 442.5 | 52705 |
| 1715286420 | 440.2 | 6.9 | 1.59 | 433.3 | 441.6 | 432.3 | 13388 |
| 1715200020 | 433.3 | 12.8 | 3.04 | 420.1 | 433.4 | 420.1 | 21644 |
| 1715113620 | 420.5 | 5.5 | 1.33 | 413.5 | 420.7 | 410 | 19111 |
| 1715027220 | 415 | 12.5 | 3.11 | 403.1 | 415 | 403.1 | 13896 |
| 1714768020 | 402.5 | -7.9 | -1.92 | 411 | 411.9 | 401.5 | 17796 |
| 1714681560 | 410.4 | -2.7 | -0.65 | 414 | 415.3 | 409.4 | 12894 |
| 1714508820 | 413.1 | -1.8 | -0.43 | 414.8 | 416.3 | 411.1 | 10863 |
| 1714422420 | 414.9 | 0.4 | 0.10 | 417 | 417.7 | 412.8 | 12162 |
| 1714163220 | 414.5 | -8.4 | -1.99 | 411 | 418.6 | 408.3 | 28135 |
| 1714076820 | 422.9 | -8.9 | -2.06 | 430 | 431 | 418.7 | 13167 |
| 1713990420 | 431.8 | -3.7 | -0.85 | 439.5 | 439.5 | 428.6 | 23549 |
| 1713903960 | 435.5 | 14.5 | 3.44 | 421.2 | 437.9 | 418 | 26426 |
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
