We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.45 | 1.35461514229 | 476.15 | 482.7 | 469 | 583 | 477.93802744 | DE |
| 4 | -24.9 | -4.90640394089 | 507.5 | 518.9 | 466.35 | 875 | 487.56520311 | DE |
| 12 | -21.3 | -4.22702917245 | 503.9 | 587.29999 | 466.35 | 914 | 520.3653866 | DE |
| 26 | -68.3 | -12.3978943547 | 550.9 | 587.29999 | 466.35 | 957 | 514.75527823 | DE |
| 52 | -53.6 | -9.99627004849 | 536.2 | 587.29999 | 466.35 | 780 | 521.00378815 | DE |
| 156 | -45.8 | -8.66767600303 | 528.4 | 605.9 | 394.4 | 562 | 504.55404822 | DE |
| 260 | 96.6 | 25.0259067358 | 386 | 605.9 | 361 | 523 | 491.02907151 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 480.3 | 1.1 | 0.23 | 479.25 | 480.3 | 474.6 | 182 |
| 1742506020 | 479.2 | 2.05 | 0.43 | 478.2 | 480.7 | 473.7 | 291 |
| 1742419620 | 477.15 | -0.75 | -0.16 | 480 | 480.65 | 472 | 234 |
| 1742333220 | 477.9 | 0.75 | 0.16 | 474.35 | 477.9 | 469 | 1503 |
| 1742246820 | 477.15 | -0.05 | -0.01 | 476.15 | 482 | 471.8 | 705 |
| 1741987620 | 477.2 | 9.25 | 1.98 | 469 | 478.4 | 467.4 | 442 |
| 1741901220 | 467.95 | -4.15 | -0.88 | 471.5 | 475.35 | 467.95 | 602 |
| 1741814820 | 472.1 | -0.15 | -0.03 | 471.05 | 477.05 | 470 | 594 |
| 1741728420 | 472.25 | -15.8 | -3.24 | 484.85 | 485.45 | 466.35 | 1295 |
| 1741642020 | 488.05 | -2.5 | -0.51 | 490.3 | 494 | 482.25 | 1954 |
| 1741382820 | 490.55 | 1.35 | 0.28 | 486.2 | 491.15 | 478.55 | 948 |
| 1741296420 | 489.2 | 3.3 | 0.68 | 486.55 | 490.35 | 480.4 | 1705 |
| 1741210020 | 485.9 | -0.1 | -0.02 | 486.15 | 488.4 | 478.05 | 962 |
| 1741123620 | 486 | -10.95 | -2.20 | 502 | 502 | 486 | 2319 |
| 1741037220 | 496.95 | -13.05 | -2.56 | 506.3 | 511.1 | 494.75 | 805 |
| 1740778020 | 510 | 5.4 | 1.07 | 501.5 | 510 | 500.5 | 521 |
| 1740691620 | 504.6 | -4.8 | -0.94 | 507.8 | 515.7 | 499.95 | 849 |
| 1740605220 | 509.4 | -2.2 | -0.43 | 512.9 | 517 | 508.5 | 476 |
| 1740518820 | 511.6 | -1.9 | -0.37 | 510.1 | 514.9 | 500.7 | 475 |
| 1740432420 | 513.5 | 4.1 | 0.80 | 507.5 | 518.9 | 505.1 | 641 |
| 1740173220 | 509.4 | -3 | -0.59 | 510.6 | 516.4 | 509.4 | 988 |
| 1740086820 | 512.4 | 3.4 | 0.67 | 509.7 | 520.6 | 505.1 | 421 |
| 1740000420 | 509 | 9.05 | 1.81 | 502.4 | 509 | 500 | 766 |
| 1739914020 | 499.95 | -7.15 | -1.41 | 508.1 | 511.7 | 499.15 | 2282 |
| 1739827620 | 507.1 | -0.2 | -0.04 | 505.6 | 509.9 | 503.8 | 872 |
| 1739568420 | 507.3 | -2.7 | -0.53 | 508 | 511.8 | 506.1 | 723 |
| 1739482020 | 510 | -8 | -1.54 | 518.6 | 520.6 | 509.5 | 1449 |
| 1739395620 | 518 | -8.7 | -1.65 | 527 | 527.4 | 516.1 | 668 |
| 1739309220 | 526.7 | -9.6 | -1.79 | 537.1 | 540.1 | 524.2 | 1111 |
| 1739222820 | 536.29999 | -17.6 | -3.18 | 553 | 553.1 | 528.2 | 1666 |
| 1738963620 | 553.9 | 2.1 | 0.38 | 553.7 | 555.29999 | 547.6 | 863 |
| 1738877220 | 551.79999 | -6.9 | -1.24 | 559 | 562.2 | 549.29999 | 1797 |
| 1738790820 | 558.7 | 2.6 | 0.47 | 559 | 563.7 | 555.1 | 584 |
| 1738704420 | 556.1 | -24.5 | -4.22 | 573.5 | 580 | 556.1 | 833 |
| 1738618020 | 580.6 | 4.5 | 0.78 | 572.29999 | 582 | 560.1 | 835 |
| 1738358820 | 576.1 | -7.2 | -1.23 | 583 | 587.29999 | 576.1 | 918 |
| 1738272420 | 583.29999 | 37.1 | 6.79 | 544.9 | 585 | 536.2 | 1552 |
| 1738186020 | 546.2 | -13.8 | -2.46 | 561.79999 | 563.6 | 540 | 816 |
| 1738099620 | 560 | 4.6 | 0.83 | 555.29999 | 575.29999 | 555.29999 | 1778 |
| 1738013220 | 555.4 | 5.9 | 1.07 | 543.1 | 555.5 | 540.2 | 996 |
| 1737754020 | 549.5 | -0.9 | -0.16 | 550.9 | 550.9 | 543.5 | 1216 |
| 1737667620 | 550.4 | -2.2 | -0.40 | 549.7 | 554.79999 | 542.29999 | 502 |
| 1737581220 | 552.6 | 1.9 | 0.35 | 552.7 | 556.4 | 545.79999 | 436 |
| 1737494820 | 550.7 | 14.2 | 2.65 | 536.1 | 552.79999 | 534.4 | 814 |
| 1737408420 | 536.5 | -7.6 | -1.40 | 545.5 | 545.5 | 532.7 | 535 |
| 1737149220 | 544.1 | -0.9 | -0.17 | 544.5 | 549.4 | 542.1 | 930 |
| 1737062820 | 545 | 6.6 | 1.23 | 538.6 | 545 | 532.79999 | 264 |
| 1736976420 | 538.4 | -2.4 | -0.44 | 543.29999 | 549.4 | 528.29999 | 574 |
| 1736890020 | 540.79999 | -3.4 | -0.62 | 540.9 | 547 | 536.4 | 996 |
| 1736803620 | 544.2 | 13 | 2.45 | 528 | 549.5 | 525.1 | 1147 |
| 1736544420 | 531.2 | 1.3 | 0.25 | 530.7 | 542 | 527.7 | 828 |
| 1736458020 | 529.9 | 0.3 | 0.06 | 526 | 529.9 | 525 | 784 |
| 1736371620 | 529.6 | 2.2 | 0.42 | 529.9 | 531.9 | 524.9 | 675 |
| 1736285220 | 527.4 | 11.8 | 2.29 | 514.4 | 531.6 | 511.8 | 777 |
| 1736198820 | 515.6 | -2.9 | -0.56 | 513.9 | 524.2 | 509.2 | 539 |
| 1735939620 | 518.5 | 9 | 1.77 | 506.7 | 519.5 | 506.7 | 1011 |
| 1735853220 | 509.5 | 12.05 | 2.42 | 500.9 | 511.1 | 499.95 | 1053 |
| 1735594020 | 497.45 | -7.35 | -1.46 | 503.9 | 504.9 | 497.45 | 537 |
| 1735334820 | 504.8 | -0.2 | -0.04 | 504.2 | 506.4 | 501.4 | 639 |
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
